|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.60
+0.05/+0.20%
3:10:01 PM
|
|
|
|
Closing price on 12/2/2022
|
|
| Open |
18.00 |
| High |
19.45 |
| Low |
17.80 |
| Volume |
45,683,100 |
| Split-adjusted Price |
17.68 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+1.25 / +6.87%
|
18.00
|
19.45
|
17.80
|
19.45
|
18.68
|
17.68
|
45,683,100
|
|
|
12/1/2022
|
-0.20 / -1.09%
|
18.75
|
19.65
|
18.00
|
18.20
|
19.13
|
16.55
|
66,872,501
|
|
|
11/30/2022
|
+1.00 / +5.75%
|
17.55
|
18.40
|
17.20
|
18.40
|
17.77
|
16.73
|
57,899,300
|
|
|
11/29/2022
|
+1.05 / +6.42%
|
16.60
|
17.45
|
16.35
|
17.40
|
16.97
|
15.82
|
65,780,600
|
|
|
11/28/2022
|
+1.05 / +6.86%
|
15.60
|
16.35
|
15.60
|
16.35
|
16.12
|
14.86
|
58,921,900
|
|
|
11/25/2022
|
+0.95 / +6.62%
|
14.60
|
15.30
|
14.35
|
15.30
|
14.79
|
13.91
|
26,533,900
|
|
|
11/24/2022
|
+0.55 / +3.99%
|
13.70
|
14.40
|
13.60
|
14.35
|
14.01
|
13.05
|
31,115,600
|
|
|
11/23/2022
|
-1.00 / -6.76%
|
14.70
|
14.85
|
13.80
|
13.80
|
14.34
|
12.55
|
30,383,500
|
|
|
11/22/2022
|
-0.15 / -1.00%
|
14.65
|
15.45
|
14.45
|
14.80
|
14.80
|
13.45
|
43,346,700
|
|
|
11/21/2022
|
-0.15 / -0.99%
|
15.20
|
15.25
|
14.75
|
14.95
|
14.98
|
13.59
|
31,604,900
|
|
|
11/18/2022
|
+0.85 / +5.96%
|
14.60
|
15.20
|
14.25
|
15.10
|
14.91
|
13.73
|
99,658,800
|
|
|
11/17/2022
|
+0.90 / +6.74%
|
13.90
|
14.25
|
13.80
|
14.25
|
14.14
|
12.95
|
33,938,100
|
|
|
11/16/2022
|
+0.85 / +6.80%
|
12.30
|
13.35
|
11.80
|
13.35
|
12.57
|
12.14
|
55,883,300
|
|
|
11/15/2022
|
+0.30 / +2.46%
|
12.00
|
12.55
|
12.00
|
12.50
|
12.32
|
11.36
|
44,416,800
|
|
|
11/14/2022
|
-0.10 / -0.81%
|
12.15
|
12.45
|
11.85
|
12.20
|
12.15
|
11.09
|
60,270,100
|
|
|
11/11/2022
|
+0.20 / +1.65%
|
12.30
|
12.65
|
12.00
|
12.30
|
12.35
|
11.18
|
63,839,100
|
|
|
11/10/2022
|
-0.90 / -6.92%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.24
|
11.00
|
79,819,500
|
|
|
11/9/2022
|
-0.15 / -1.14%
|
13.20
|
13.60
|
12.95
|
13.00
|
13.28
|
11.82
|
32,786,100
|
|
|
11/8/2022
|
-0.55 / -4.01%
|
13.10
|
13.70
|
13.00
|
13.15
|
13.27
|
11.95
|
46,273,800
|
|
|
11/7/2022
|
-0.95 / -6.48%
|
14.55
|
14.80
|
13.70
|
13.70
|
14.06
|
12.45
|
39,953,100
|
|
|
11/4/2022
|
-0.55 / -3.62%
|
15.00
|
15.15
|
14.50
|
14.65
|
14.74
|
13.32
|
43,889,600
|
|
|
11/3/2022
|
-0.15 / -0.98%
|
15.25
|
15.45
|
15.10
|
15.20
|
15.25
|
13.82
|
20,629,700
|
|
|
11/2/2022
|
+0.35 / +2.33%
|
15.00
|
15.70
|
15.00
|
15.35
|
15.33
|
13.95
|
40,121,700
|
|
|
11/1/2022
|
-0.65 / -4.15%
|
15.75
|
16.00
|
14.80
|
15.00
|
15.26
|
13.64
|
81,552,300
|
|
|
10/31/2022
|
-1.15 / -6.85%
|
15.65
|
16.00
|
15.65
|
15.65
|
15.68
|
14.23
|
66,353,200
|
|
|
10/28/2022
|
-0.60 / -3.45%
|
17.40
|
17.65
|
16.80
|
16.80
|
17.08
|
15.27
|
31,404,900
|
|
|
10/27/2022
|
+0.50 / +2.96%
|
16.95
|
17.60
|
16.90
|
17.40
|
17.24
|
15.82
|
21,366,800
|
|
|
10/26/2022
|
-0.20 / -1.17%
|
17.00
|
17.40
|
16.85
|
16.90
|
17.04
|
15.36
|
12,022,500
|
|
|
10/25/2022
|
+0.70 / +4.27%
|
16.40
|
17.50
|
16.05
|
17.10
|
16.81
|
15.55
|
31,189,500
|
|
|
10/24/2022
|
-0.50 / -2.96%
|
17.00
|
17.05
|
16.20
|
16.40
|
16.59
|
14.91
|
28,145,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|