|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.75
+0.35/+1.33%
3:05:00 PM
|
|
|
|
Closing price on 11/29/2024
|
|
| Open |
26.45 |
| High |
26.75 |
| Low |
26.30 |
| Volume |
21,016,000 |
| Split-adjusted Price |
26.75 |
There is no data on 12/1/2024. Display data on 11/29/2024 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2024
|
+0.35 / +1.33%
|
26.45
|
26.75
|
26.30
|
26.75
|
26.60
|
26.75
|
21,016,000
|
|
|
11/28/2024
|
+0.10 / +0.38%
|
26.45
|
26.75
|
26.30
|
26.40
|
26.54
|
26.40
|
16,436,002
|
|
|
11/27/2024
|
-0.05 / -0.19%
|
26.35
|
26.45
|
26.10
|
26.30
|
26.24
|
26.30
|
14,661,600
|
|
|
11/26/2024
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.20
|
26.35
|
26.39
|
26.35
|
14,565,700
|
|
|
11/25/2024
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.05
|
26.30
|
26.19
|
26.30
|
18,869,401
|
|
|
11/22/2024
|
+0.25 / +0.97%
|
25.90
|
26.25
|
25.85
|
26.10
|
26.12
|
26.10
|
18,451,400
|
|
|
11/21/2024
|
+0.25 / +0.98%
|
25.65
|
25.95
|
25.55
|
25.85
|
25.76
|
25.85
|
18,112,600
|
|
|
11/20/2024
|
+0.15 / +0.59%
|
25.40
|
26.00
|
25.25
|
25.60
|
25.65
|
25.60
|
23,710,500
|
|
|
11/19/2024
|
-0.35 / -1.36%
|
25.85
|
26.00
|
25.45
|
25.45
|
25.60
|
25.45
|
16,292,800
|
|
|
11/18/2024
|
-0.10 / -0.39%
|
26.00
|
26.05
|
25.50
|
25.80
|
25.75
|
25.80
|
22,084,400
|
|
|
11/15/2024
|
-0.40 / -1.52%
|
26.30
|
26.35
|
25.90
|
25.90
|
26.11
|
25.90
|
28,054,300
|
|
|
11/14/2024
|
-0.75 / -2.77%
|
27.05
|
27.10
|
26.30
|
26.30
|
26.64
|
26.30
|
26,964,300
|
|
|
11/13/2024
|
-0.45 / -1.64%
|
27.20
|
27.40
|
26.85
|
27.05
|
27.11
|
27.05
|
24,632,300
|
|
|
11/12/2024
|
-0.20 / -0.72%
|
27.75
|
27.90
|
27.30
|
27.50
|
27.58
|
27.50
|
23,983,201
|
|
|
11/11/2024
|
+0.70 / +2.59%
|
27.05
|
27.70
|
26.95
|
27.70
|
27.33
|
27.70
|
42,528,700
|
|
|
11/8/2024
|
+0.05 / +0.19%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.17
|
27.00
|
24,762,901
|
|
|
11/7/2024
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.95
|
26.95
|
27.12
|
26.95
|
16,181,001
|
|
|
11/6/2024
|
+0.45 / +1.70%
|
26.65
|
27.15
|
26.55
|
26.95
|
26.90
|
26.95
|
22,375,500
|
|
|
11/5/2024
|
+0.20 / +0.76%
|
26.30
|
26.55
|
26.20
|
26.50
|
26.43
|
26.50
|
8,490,315
|
|
|
11/4/2024
|
-0.25 / -0.94%
|
26.55
|
26.55
|
26.15
|
26.30
|
26.33
|
26.30
|
20,123,400
|
|
|
11/1/2024
|
-0.35 / -1.30%
|
26.80
|
26.85
|
26.45
|
26.55
|
26.62
|
26.55
|
13,351,405
|
|
|
10/31/2024
|
-0.10 / -0.37%
|
27.05
|
27.05
|
26.80
|
26.90
|
26.94
|
26.90
|
14,550,100
|
|
|
10/30/2024
|
-0.05 / -0.18%
|
27.05
|
27.10
|
26.80
|
27.00
|
26.91
|
27.00
|
11,066,500
|
|
|
10/29/2024
|
+0.30 / +1.12%
|
26.80
|
27.15
|
26.70
|
27.05
|
26.88
|
27.05
|
16,678,100
|
|
|
10/28/2024
|
+0.30 / +1.13%
|
26.50
|
26.95
|
26.50
|
26.75
|
26.72
|
26.75
|
11,933,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
26.60
|
26.65
|
26.45
|
26.45
|
26.55
|
26.45
|
11,172,600
|
|
|
10/24/2024
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.35
|
26.45
|
26.50
|
26.45
|
16,224,900
|
|
|
10/23/2024
|
-0.20 / -0.75%
|
26.65
|
26.70
|
26.35
|
26.45
|
26.52
|
26.45
|
14,454,700
|
|
|
10/22/2024
|
-0.10 / -0.37%
|
26.65
|
26.85
|
26.50
|
26.65
|
26.66
|
26.65
|
18,335,001
|
|
|
10/21/2024
|
-0.20 / -0.74%
|
26.95
|
27.05
|
26.70
|
26.75
|
26.84
|
26.75
|
13,914,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|