Monday, May 20, 2024 3:07:51 AM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
31.60 0.00/0.00%
3:05:00 PM
Closing price on 5/17/2024
31.60 0.00/0.00%
Open 31.60
High 31.60
Low 31.15
Volume 29,140,985
Split-adjusted Price 31.60
There is no data on 5/20/2024. Display data on 5/17/2024 instead.

Create Alert at: 29 33 35 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/17/2024 0.00 / 0.00% 31.60 31.60 31.15 31.60 31.33 31.60 29,140,985
5/16/2024 +0.40 / +1.28% 31.60 31.85 31.45 31.60 31.60 31.60 27,705,927
5/15/2024 +1.00 / +3.31% 30.25 31.35 30.25 31.20 30.97 31.20 45,635,336
5/14/2024 0.00 / 0.00% 30.40 30.70 30.10 30.20 30.32 30.20 16,274,084
5/13/2024 -0.25 / -0.82% 30.55 30.65 30.10 30.20 30.30 30.20 13,171,595
5/10/2024 0.00 / 0.00% 30.60 30.65 29.95 30.45 30.27 30.45 19,161,936
5/9/2024 -0.25 / -0.81% 30.90 30.90 30.05 30.45 30.49 30.45 19,442,715
5/8/2024 +0.55 / +1.82% 30.15 31.00 29.75 30.70 30.41 30.70 34,770,500
5/7/2024 +0.85 / +2.90% 29.40 30.20 29.25 30.15 29.72 30.15 31,399,200
5/6/2024 +0.65 / +2.27% 28.85 29.35 28.80 29.30 29.16 29.30 29,599,900
5/3/2024 +0.30 / +1.06% 28.35 29.10 28.35 28.65 28.82 28.65 16,754,800
5/2/2024 -0.05 / -0.18% 28.40 28.40 28.05 28.35 28.23 28.35 7,463,100
4/26/2024 -0.15 / -0.53% 28.30 28.55 28.05 28.40 28.30 28.40 18,910,000
4/25/2024 -0.25 / -0.87% 28.70 28.70 28.30 28.55 28.49 28.55 11,424,400
4/24/2024 +1.20 / +4.35% 27.90 28.95 27.75 28.80 28.39 28.80 23,432,001
4/23/2024 -0.40 / -1.43% 28.00 28.05 27.45 27.60 27.75 27.60 18,547,900
4/22/2024 +0.20 / +0.72% 28.20 28.20 27.85 28.00 28.05 28.00 12,410,900
4/19/2024 -0.20 / -0.71% 27.80 28.35 27.50 27.80 27.93 27.80 26,326,500
4/17/2024 -0.35 / -1.23% 28.50 28.55 27.90 28.00 28.25 28.00 16,265,300
4/16/2024 -0.15 / -0.53% 28.50 28.55 27.85 28.35 28.21 28.35 33,612,272
4/15/2024 -1.45 / -4.84% 29.85 29.95 28.10 28.50 29.28 28.50 31,127,300
4/12/2024 +0.05 / +0.17% 30.00 30.10 29.85 29.95 29.92 29.95 14,006,900
4/11/2024 +0.25 / +0.84% 29.45 30.15 29.45 29.90 29.92 29.90 19,476,200
4/10/2024 -0.25 / -0.84% 29.95 30.10 29.65 29.65 29.92 29.65 11,134,400
4/9/2024 +0.30 / +1.01% 29.60 29.90 29.55 29.90 29.73 29.90 10,238,000
4/8/2024 +0.15 / +0.51% 29.45 29.80 29.30 29.60 29.57 29.60 16,788,800
4/5/2024 -0.15 / -0.51% 29.45 29.75 29.25 29.45 29.49 29.45 24,098,800
4/4/2024 -0.35 / -1.17% 29.95 30.05 29.55 29.60 29.74 29.60 27,732,300
4/3/2024 -0.45 / -1.48% 30.35 30.45 29.95 29.95 30.18 29.95 21,639,800
4/2/2024 +0.30 / +1.00% 29.90 30.40 29.80 30.40 30.05 30.40 28,467,100
HPG News
16/05 HPG: Notice of record date for additional issue to increase the equity
10/05 HPG: Plan for share issuance for charter capital increase
10/05 HPG: Information on share issuance
06/05 HPG: Change in the content of Business Registration Confirmation
25/04 HPG: BoD approves to issue shares to raise capital
Related Companies
Volume Price Change
BCA  96,100 19.20 0.00%
BVG  274,900 2.20 10.00%
DTL  0 13.50 0.00%
HMG  0 14.20 0.00%
HSG  8,791,600 21.85 1.63%
ITQ  326,600 3.20 -3.03%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.