|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.00
-0.25/-0.88%
3:09:12 PM
|
|
|
|
Closing price on 1/8/2026
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
26.40 |
| Volume |
42,020,610 |
| Split-adjusted Price |
26.40 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.40
|
26.40
|
26.61
|
26.40
|
42,020,610
|
|
|
1/7/2026
|
+0.65 / +2.50%
|
25.95
|
26.75
|
25.95
|
26.60
|
26.43
|
26.60
|
38,547,802
|
|
|
1/6/2026
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.35
|
25.95
|
25.79
|
25.95
|
50,166,628
|
|
|
1/5/2026
|
-0.45 / -1.70%
|
26.40
|
26.55
|
25.70
|
25.95
|
26.10
|
25.95
|
59,427,911
|
|
|
12/31/2025
|
-0.10 / -0.38%
|
26.45
|
26.60
|
26.35
|
26.40
|
26.45
|
26.40
|
21,849,720
|
|
|
12/30/2025
|
-0.20 / -0.75%
|
26.70
|
26.85
|
26.50
|
26.50
|
26.59
|
26.50
|
24,718,822
|
|
|
12/29/2025
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.65
|
26.70
|
26.85
|
26.70
|
18,140,221
|
|
|
12/26/2025
|
+0.65 / +2.48%
|
27.10
|
27.70
|
26.65
|
26.90
|
27.04
|
26.90
|
95,925,021
|
|
|
12/25/2025
|
-0.30 / -1.13%
|
26.55
|
26.65
|
26.25
|
26.25
|
26.43
|
26.25
|
41,030,021
|
|
|
12/24/2025
|
-0.20 / -0.75%
|
26.85
|
26.85
|
26.50
|
26.55
|
26.65
|
26.55
|
37,316,921
|
|
|
12/23/2025
|
-0.15 / -0.56%
|
27.05
|
27.20
|
26.65
|
26.75
|
26.97
|
26.75
|
31,343,526
|
|
|
12/22/2025
|
+0.20 / +0.75%
|
26.70
|
27.10
|
26.60
|
26.90
|
26.83
|
26.90
|
58,500,924
|
|
|
12/19/2025
|
+0.30 / +1.14%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.55
|
26.70
|
34,703,622
|
|
|
12/18/2025
|
0.00 / 0.00%
|
26.40
|
26.55
|
26.25
|
26.40
|
26.38
|
26.40
|
19,993,921
|
|
|
12/17/2025
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.51
|
26.40
|
21,629,624
|
|
|
12/16/2025
|
+0.45 / +1.71%
|
26.35
|
26.95
|
26.25
|
26.70
|
26.54
|
26.70
|
30,325,917
|
|
|
12/15/2025
|
+0.25 / +0.96%
|
26.25
|
26.40
|
26.05
|
26.25
|
26.26
|
26.25
|
26,126,421
|
|
|
12/12/2025
|
-0.55 / -2.07%
|
26.60
|
26.70
|
26.00
|
26.00
|
26.31
|
26.00
|
51,826,221
|
|
|
12/11/2025
|
-0.10 / -0.38%
|
26.70
|
26.90
|
26.50
|
26.55
|
26.70
|
26.55
|
17,412,222
|
|
|
12/10/2025
|
+0.25 / +0.95%
|
26.65
|
27.00
|
26.60
|
26.65
|
26.78
|
26.65
|
34,451,024
|
|
|
12/9/2025
|
-0.35 / -1.31%
|
26.70
|
26.90
|
26.40
|
26.40
|
26.57
|
26.40
|
41,041,824
|
|
|
12/8/2025
|
-0.25 / -0.93%
|
26.90
|
27.10
|
26.75
|
26.75
|
26.89
|
26.75
|
24,323,432
|
|
|
12/5/2025
|
-0.30 / -1.10%
|
27.35
|
27.35
|
27.00
|
27.00
|
27.11
|
27.00
|
17,992,124
|
|
|
12/4/2025
|
+0.50 / +1.87%
|
26.95
|
27.45
|
26.90
|
27.30
|
27.14
|
27.30
|
35,161,224
|
|
|
12/3/2025
|
+0.30 / +1.13%
|
26.60
|
26.85
|
26.45
|
26.80
|
26.64
|
26.80
|
23,457,633
|
|
|
12/2/2025
|
0.00 / 0.00%
|
26.55
|
26.65
|
26.20
|
26.50
|
26.36
|
26.50
|
27,653,228
|
|
|
12/1/2025
|
-0.05 / -0.19%
|
26.65
|
26.75
|
26.50
|
26.50
|
26.60
|
26.50
|
27,022,808
|
|
|
11/28/2025
|
-0.35 / -1.30%
|
26.90
|
27.05
|
26.55
|
26.55
|
26.75
|
26.55
|
27,919,387
|
|
|
11/27/2025
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.90
|
26.90
|
27.03
|
26.90
|
18,957,259
|
|
|
11/26/2025
|
+0.20 / +0.74%
|
26.95
|
27.20
|
26.85
|
27.10
|
27.04
|
27.10
|
28,477,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|