|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
24.30
-1.05/-4.14%
11:10:02 AM
|
|
|
|
Closing price on 3/20/2025
|
|
| Open |
27.30 |
| High |
27.45 |
| Low |
27.05 |
| Volume |
25,022,514 |
| Split-adjusted Price |
27.15 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.10 / -0.37%
|
27.30
|
27.45
|
27.05
|
27.15
|
27.15
|
27.15
|
25,022,514
|
|
|
3/19/2025
|
-0.35 / -1.27%
|
27.60
|
27.60
|
27.10
|
27.25
|
27.33
|
27.25
|
38,755,807
|
|
|
3/18/2025
|
-0.25 / -0.90%
|
27.90
|
28.05
|
27.60
|
27.60
|
27.80
|
27.60
|
18,741,791
|
|
|
3/17/2025
|
+0.30 / +1.09%
|
27.90
|
28.15
|
27.75
|
27.85
|
27.96
|
27.85
|
19,739,705
|
|
|
3/14/2025
|
-0.15 / -0.54%
|
27.70
|
27.85
|
27.55
|
27.55
|
27.66
|
27.55
|
19,079,904
|
|
|
3/13/2025
|
-0.10 / -0.36%
|
27.85
|
28.05
|
27.70
|
27.70
|
27.86
|
27.70
|
24,829,403
|
|
|
3/12/2025
|
-0.35 / -1.24%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.95
|
27.80
|
20,820,604
|
|
|
3/11/2025
|
+0.20 / +0.72%
|
27.60
|
28.15
|
27.60
|
28.15
|
27.90
|
28.15
|
26,088,505
|
|
|
3/10/2025
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.95
|
27.95
|
28.05
|
27.95
|
23,863,523
|
|
|
3/7/2025
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.75
|
28.05
|
27.94
|
28.05
|
33,131,214
|
|
|
3/6/2025
|
+0.40 / +1.45%
|
27.60
|
27.95
|
27.60
|
27.95
|
27.82
|
27.95
|
37,159,607
|
|
|
3/5/2025
|
-0.30 / -1.08%
|
27.85
|
27.90
|
27.55
|
27.55
|
27.68
|
27.55
|
30,385,500
|
|
|
3/4/2025
|
-0.20 / -0.71%
|
28.05
|
28.05
|
27.65
|
27.85
|
27.89
|
27.85
|
27,704,100
|
|
|
3/3/2025
|
+0.05 / +0.18%
|
28.05
|
28.25
|
28.00
|
28.05
|
28.11
|
28.05
|
22,228,701
|
|
|
2/28/2025
|
-0.45 / -1.58%
|
28.40
|
28.40
|
27.95
|
28.00
|
28.13
|
28.00
|
25,182,609
|
|
|
2/27/2025
|
+0.70 / +2.52%
|
27.80
|
28.45
|
27.60
|
28.45
|
28.07
|
28.45
|
52,685,805
|
|
|
2/26/2025
|
+0.25 / +0.91%
|
27.60
|
27.95
|
27.55
|
27.75
|
27.74
|
27.75
|
32,319,608
|
|
|
2/25/2025
|
-0.20 / -0.72%
|
27.60
|
27.70
|
27.20
|
27.50
|
27.41
|
27.50
|
33,168,804
|
|
|
2/24/2025
|
+1.25 / +4.73%
|
28.30
|
28.30
|
27.55
|
27.70
|
27.99
|
27.70
|
74,091,112
|
|
|
2/21/2025
|
-0.10 / -0.38%
|
26.55
|
26.60
|
26.40
|
26.45
|
26.49
|
26.45
|
13,143,809
|
|
|
2/20/2025
|
+0.05 / +0.19%
|
26.55
|
26.60
|
26.50
|
26.55
|
26.53
|
26.55
|
11,910,417
|
|
|
2/19/2025
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.52
|
26.50
|
13,863,015
|
|
|
2/18/2025
|
+0.40 / +1.53%
|
26.35
|
26.60
|
26.30
|
26.55
|
26.49
|
26.55
|
25,031,113
|
|
|
2/17/2025
|
+0.05 / +0.19%
|
26.15
|
26.25
|
26.05
|
26.15
|
26.12
|
26.15
|
18,769,406
|
|
|
2/14/2025
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.12
|
26.10
|
18,580,680
|
|
|
2/13/2025
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.85
|
25.90
|
25.92
|
25.90
|
12,700,108
|
|
|
2/12/2025
|
-0.25 / -0.96%
|
26.20
|
26.20
|
25.85
|
25.85
|
25.96
|
25.85
|
16,386,311
|
|
|
2/11/2025
|
+0.70 / +2.76%
|
25.45
|
26.10
|
25.45
|
26.10
|
25.86
|
26.10
|
32,437,010
|
|
|
2/10/2025
|
-1.25 / -4.69%
|
26.50
|
26.50
|
25.40
|
25.40
|
25.87
|
25.40
|
61,151,520
|
|
|
2/7/2025
|
-0.15 / -0.56%
|
26.80
|
26.80
|
26.60
|
26.65
|
26.69
|
26.65
|
14,287,715
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:02 AM
|
|
|
|
|