|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.50
-0.10/-0.39%
2:05:01 PM
|
|
|
|
Closing price on 1/18/2023
|
|
| Open |
22.00 |
| High |
22.05 |
| Low |
21.55 |
| Volume |
26,450,200 |
| Split-adjusted Price |
19.73 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.55
|
21.70
|
21.78
|
19.73
|
26,450,200
|
|
|
1/17/2023
|
+1.40 / +6.91%
|
20.45
|
21.65
|
20.45
|
21.65
|
21.24
|
19.68
|
42,049,700
|
|
|
1/16/2023
|
+0.30 / +1.50%
|
20.00
|
20.65
|
19.95
|
20.25
|
20.26
|
18.41
|
24,891,420
|
|
|
1/13/2023
|
-0.10 / -0.50%
|
20.25
|
20.35
|
19.90
|
19.95
|
20.13
|
18.14
|
20,972,700
|
|
|
1/12/2023
|
-0.15 / -0.74%
|
20.10
|
20.25
|
19.90
|
20.05
|
20.12
|
18.23
|
23,196,900
|
|
|
1/11/2023
|
+0.40 / +2.02%
|
20.00
|
20.55
|
19.90
|
20.20
|
20.21
|
18.36
|
25,709,300
|
|
|
1/10/2023
|
+0.20 / +1.02%
|
19.60
|
20.10
|
19.20
|
19.80
|
19.75
|
18.00
|
27,271,100
|
|
|
1/9/2023
|
+0.20 / +1.03%
|
19.80
|
20.10
|
19.50
|
19.60
|
19.77
|
17.82
|
16,185,000
|
|
|
1/6/2023
|
-0.40 / -2.02%
|
19.70
|
20.10
|
19.20
|
19.40
|
19.71
|
17.64
|
19,905,100
|
|
|
1/5/2023
|
+0.40 / +2.06%
|
19.40
|
20.00
|
19.15
|
19.80
|
19.57
|
18.00
|
21,722,200
|
|
|
1/4/2023
|
+0.15 / +0.78%
|
19.45
|
19.80
|
19.30
|
19.40
|
19.53
|
17.64
|
20,476,000
|
|
|
1/3/2023
|
+1.25 / +6.94%
|
18.30
|
19.25
|
18.20
|
19.25
|
18.99
|
17.50
|
27,990,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
18.10
|
18.45
|
17.90
|
18.00
|
18.16
|
16.36
|
15,167,800
|
|
|
12/29/2022
|
-0.20 / -1.10%
|
18.30
|
18.50
|
17.85
|
18.00
|
18.23
|
16.36
|
17,469,800
|
|
|
12/28/2022
|
-0.05 / -0.27%
|
18.40
|
18.50
|
17.95
|
18.20
|
18.25
|
16.55
|
15,786,200
|
|
|
12/27/2022
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
17.75
|
16.59
|
24,390,000
|
|
|
12/26/2022
|
-1.25 / -6.81%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.52
|
15.55
|
36,845,000
|
|
|
12/23/2022
|
-0.55 / -2.91%
|
18.85
|
18.90
|
18.10
|
18.35
|
18.42
|
16.68
|
27,380,080
|
|
|
12/22/2022
|
0.00 / 0.00%
|
19.10
|
19.60
|
18.70
|
18.90
|
19.10
|
17.18
|
19,345,200
|
|
|
12/21/2022
|
-0.10 / -0.53%
|
19.40
|
19.45
|
18.10
|
18.90
|
18.87
|
17.18
|
27,787,200
|
|
|
12/20/2022
|
-1.00 / -5.00%
|
19.80
|
20.10
|
18.75
|
19.00
|
19.30
|
17.27
|
45,814,800
|
|
|
12/19/2022
|
-0.40 / -1.96%
|
20.60
|
21.25
|
20.00
|
20.00
|
20.74
|
18.18
|
50,135,200
|
|
|
12/16/2022
|
+1.05 / +5.43%
|
19.20
|
20.45
|
18.95
|
20.40
|
20.12
|
18.55
|
55,383,800
|
|
|
12/15/2022
|
+0.15 / +0.78%
|
19.10
|
19.65
|
19.10
|
19.35
|
19.40
|
17.59
|
21,206,100
|
|
|
12/14/2022
|
+0.20 / +1.05%
|
19.35
|
19.60
|
19.00
|
19.20
|
19.27
|
17.45
|
34,450,300
|
|
|
12/13/2022
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.25
|
19.00
|
18.57
|
17.27
|
24,634,000
|
|
|
12/12/2022
|
-0.60 / -3.13%
|
19.20
|
19.55
|
18.60
|
18.60
|
19.10
|
16.91
|
35,832,500
|
|
|
12/9/2022
|
+0.30 / +1.59%
|
18.90
|
19.45
|
18.50
|
19.20
|
18.98
|
17.45
|
34,844,800
|
|
|
12/8/2022
|
+0.65 / +3.56%
|
18.90
|
19.35
|
18.50
|
18.90
|
19.00
|
17.18
|
30,963,600
|
|
|
12/7/2022
|
-0.35 / -1.88%
|
18.00
|
19.15
|
17.70
|
18.25
|
18.25
|
16.59
|
34,739,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|