|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.00
-0.25/-0.88%
3:09:12 PM
|
|
|
|
Closing price on 2/3/2026
|
|
| Open |
26.65 |
| High |
27.10 |
| Low |
26.65 |
| Volume |
32,549,509 |
| Split-adjusted Price |
26.75 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+0.20 / +0.75%
|
26.65
|
27.10
|
26.65
|
26.75
|
26.87
|
26.75
|
32,549,509
|
|
|
2/2/2026
|
-0.25 / -0.93%
|
26.80
|
26.80
|
26.25
|
26.55
|
26.48
|
26.55
|
44,209,300
|
|
|
1/30/2026
|
-0.30 / -1.11%
|
27.30
|
27.50
|
26.75
|
26.80
|
27.04
|
26.80
|
56,258,412
|
|
|
1/29/2026
|
+0.40 / +1.50%
|
26.80
|
27.10
|
26.80
|
27.10
|
27.00
|
27.10
|
28,533,700
|
|
|
1/28/2026
|
+0.25 / +0.95%
|
26.55
|
27.10
|
26.55
|
26.70
|
26.74
|
26.70
|
32,922,700
|
|
|
1/27/2026
|
+0.15 / +0.57%
|
26.35
|
26.55
|
26.20
|
26.45
|
26.38
|
26.45
|
21,200,203
|
|
|
1/26/2026
|
-0.45 / -1.68%
|
26.75
|
26.80
|
26.15
|
26.30
|
26.44
|
26.30
|
34,101,333
|
|
|
1/23/2026
|
-0.10 / -0.37%
|
27.10
|
27.15
|
26.75
|
26.75
|
26.90
|
26.75
|
24,713,606
|
|
|
1/22/2026
|
+0.05 / +0.19%
|
26.90
|
27.30
|
26.85
|
26.85
|
27.02
|
26.85
|
27,832,603
|
|
|
1/21/2026
|
-0.45 / -1.65%
|
27.15
|
27.25
|
26.65
|
26.80
|
26.92
|
26.80
|
37,738,300
|
|
|
1/20/2026
|
-0.45 / -1.62%
|
27.85
|
27.95
|
27.10
|
27.25
|
27.45
|
27.25
|
45,816,113
|
|
|
1/19/2026
|
+0.10 / +0.36%
|
27.90
|
28.20
|
27.65
|
27.70
|
27.91
|
27.70
|
40,615,943
|
|
|
1/16/2026
|
0.00 / 0.00%
|
27.80
|
28.25
|
27.30
|
27.60
|
27.90
|
27.60
|
66,297,000
|
|
|
1/15/2026
|
+0.35 / +1.28%
|
27.25
|
27.90
|
27.25
|
27.60
|
27.60
|
27.60
|
61,937,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
27.45
|
27.60
|
27.00
|
27.25
|
27.27
|
27.25
|
54,408,300
|
|
|
1/13/2026
|
-0.25 / -0.91%
|
27.75
|
27.90
|
27.00
|
27.25
|
27.40
|
27.25
|
45,786,400
|
|
|
1/12/2026
|
+1.30 / +4.96%
|
26.35
|
27.60
|
26.35
|
27.50
|
27.06
|
27.50
|
83,534,907
|
|
|
1/9/2026
|
-0.20 / -0.76%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.41
|
26.20
|
35,089,308
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|