|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.75
+0.35/+1.33%
3:05:00 PM
|
|
|
|
Closing price on 10/22/2024
|
|
| Open |
26.65 |
| High |
26.85 |
| Low |
26.50 |
| Volume |
18,335,001 |
| Split-adjusted Price |
26.65 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2024
|
-0.30 / -1.10%
|
27.25
|
27.30
|
26.95
|
26.95
|
27.09
|
26.95
|
16,643,613
|
|
|
10/17/2024
|
+0.15 / +0.55%
|
27.15
|
27.25
|
26.75
|
27.25
|
27.03
|
27.25
|
20,662,033
|
|
|
10/16/2024
|
-0.05 / -0.18%
|
27.15
|
27.30
|
27.10
|
27.10
|
27.20
|
27.10
|
11,933,300
|
|
|
10/15/2024
|
+0.10 / +0.37%
|
27.40
|
27.45
|
27.15
|
27.15
|
27.29
|
27.15
|
20,160,927
|
|
|
10/14/2024
|
-0.25 / -0.92%
|
27.35
|
27.45
|
27.05
|
27.05
|
27.22
|
27.05
|
18,323,700
|
|
|
10/11/2024
|
+0.05 / +0.18%
|
27.35
|
27.45
|
27.00
|
27.30
|
27.22
|
27.30
|
19,451,868
|
|
|
10/10/2024
|
-0.25 / -0.91%
|
27.60
|
27.70
|
27.25
|
27.25
|
27.43
|
27.25
|
23,887,145
|
|
|
10/9/2024
|
+0.55 / +2.04%
|
27.15
|
27.50
|
27.05
|
27.50
|
27.33
|
27.50
|
45,841,749
|
|
|
10/8/2024
|
+0.55 / +2.08%
|
26.40
|
27.10
|
26.35
|
26.95
|
26.74
|
26.95
|
38,318,987
|
|
|
10/7/2024
|
+0.20 / +0.76%
|
26.40
|
26.50
|
26.20
|
26.40
|
26.36
|
26.40
|
12,466,400
|
|
|
10/4/2024
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.10
|
26.20
|
26.29
|
26.20
|
17,555,300
|
|
|
10/3/2024
|
-0.10 / -0.38%
|
26.45
|
26.65
|
26.10
|
26.20
|
26.37
|
26.20
|
26,798,500
|
|
|
10/2/2024
|
-0.45 / -1.68%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.48
|
26.30
|
21,285,700
|
|
|
10/1/2024
|
+0.40 / +1.52%
|
26.80
|
27.00
|
26.65
|
26.75
|
26.86
|
26.75
|
38,139,200
|
|
|
9/30/2024
|
+0.30 / +1.15%
|
26.20
|
26.60
|
26.15
|
26.35
|
26.44
|
26.35
|
37,965,219
|
|
|
9/27/2024
|
0.00 / 0.00%
|
26.15
|
26.30
|
25.90
|
26.05
|
26.08
|
26.05
|
31,021,600
|
|
|
9/26/2024
|
-0.15 / -0.57%
|
26.30
|
26.45
|
26.05
|
26.05
|
26.22
|
26.05
|
26,321,128
|
|
|
9/25/2024
|
+0.35 / +1.35%
|
26.10
|
26.40
|
26.05
|
26.20
|
26.23
|
26.20
|
41,289,216
|
|
|
9/24/2024
|
+0.15 / +0.58%
|
25.70
|
25.85
|
25.65
|
25.85
|
25.75
|
25.85
|
15,408,007
|
|
|
9/23/2024
|
+0.05 / +0.19%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.84
|
25.70
|
18,756,600
|
|
|
9/20/2024
|
+0.40 / +1.58%
|
25.50
|
26.05
|
25.45
|
25.65
|
25.80
|
25.65
|
55,737,814
|
|
|
9/19/2024
|
+0.15 / +0.60%
|
25.30
|
25.50
|
25.20
|
25.25
|
25.32
|
25.25
|
13,854,311
|
|
|
9/18/2024
|
-0.15 / -0.59%
|
25.25
|
25.35
|
25.10
|
25.10
|
25.20
|
25.10
|
15,748,523
|
|
|
9/17/2024
|
+0.40 / +1.61%
|
24.90
|
25.25
|
24.80
|
25.25
|
24.97
|
25.25
|
13,250,409
|
|
|
9/16/2024
|
-0.15 / -0.60%
|
25.00
|
25.25
|
24.85
|
24.85
|
25.00
|
24.85
|
14,733,600
|
|
|
9/13/2024
|
-0.10 / -0.40%
|
25.15
|
25.30
|
25.00
|
25.00
|
25.08
|
25.00
|
12,460,214
|
|
|
9/12/2024
|
-0.25 / -0.99%
|
25.40
|
25.55
|
25.10
|
25.10
|
25.32
|
25.10
|
9,035,828
|
|
|
9/11/2024
|
+0.20 / +0.80%
|
25.15
|
25.55
|
25.05
|
25.35
|
25.24
|
25.35
|
14,822,739
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|