|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.00
-0.25/-0.88%
3:09:12 PM
|
|
|
|
Closing price on 4/9/2026
|
|
| Open |
27.90 |
| High |
28.60 |
| Low |
27.65 |
| Volume |
52,046,101 |
| Split-adjusted Price |
28.25 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.25 / +0.89%
|
27.90
|
28.60
|
27.65
|
28.25
|
28.16
|
28.25
|
52,046,101
|
|
|
4/8/2026
|
+1.20 / +4.48%
|
27.50
|
28.05
|
27.40
|
28.00
|
27.78
|
28.00
|
87,800,600
|
|
|
4/7/2026
|
-0.05 / -0.19%
|
26.80
|
27.10
|
26.75
|
26.80
|
26.88
|
26.80
|
14,703,102
|
|
|
4/6/2026
|
+0.20 / +0.75%
|
26.65
|
27.10
|
26.60
|
26.85
|
26.81
|
26.85
|
39,698,100
|
|
|
4/3/2026
|
-0.70 / -2.56%
|
27.35
|
27.40
|
26.60
|
26.65
|
26.93
|
26.65
|
32,811,800
|
|
|
4/2/2026
|
+0.20 / +0.74%
|
27.00
|
27.50
|
26.75
|
27.35
|
27.22
|
27.35
|
50,005,700
|
|
|
4/1/2026
|
+0.25 / +0.93%
|
27.35
|
27.45
|
27.10
|
27.15
|
27.27
|
27.15
|
37,323,713
|
|
|
3/31/2026
|
0.00 / 0.00%
|
27.05
|
27.25
|
26.80
|
26.90
|
26.99
|
26.90
|
25,692,678
|
|
|
3/30/2026
|
+0.40 / +1.51%
|
26.15
|
27.10
|
25.95
|
26.90
|
26.64
|
26.90
|
46,986,100
|
|
|
3/27/2026
|
+0.60 / +2.32%
|
25.95
|
26.70
|
25.85
|
26.50
|
26.30
|
26.50
|
26,863,728
|
|
|
3/26/2026
|
-0.45 / -1.71%
|
26.30
|
26.35
|
25.90
|
25.90
|
26.04
|
25.90
|
18,964,200
|
|
|
3/25/2026
|
+0.40 / +1.54%
|
26.30
|
26.40
|
26.10
|
26.35
|
26.25
|
26.35
|
22,968,105
|
|
|
3/24/2026
|
+0.45 / +1.76%
|
26.00
|
26.30
|
25.85
|
25.95
|
26.03
|
25.95
|
28,463,800
|
|
|
3/23/2026
|
-0.40 / -1.54%
|
25.65
|
26.20
|
25.25
|
25.50
|
25.66
|
25.50
|
44,362,900
|
|
|
3/20/2026
|
-0.80 / -3.00%
|
26.50
|
26.55
|
25.90
|
25.90
|
26.14
|
25.90
|
63,694,818
|
|
|
3/19/2026
|
-0.10 / -0.37%
|
26.50
|
26.85
|
26.35
|
26.70
|
26.57
|
26.70
|
37,387,318
|
|
|
3/18/2026
|
-0.10 / -0.37%
|
26.90
|
27.15
|
26.65
|
26.80
|
26.87
|
26.80
|
23,108,541
|
|
|
3/17/2026
|
+0.15 / +0.56%
|
27.00
|
27.35
|
26.90
|
26.90
|
27.09
|
26.90
|
24,416,342
|
|
|
3/16/2026
|
+0.10 / +0.38%
|
26.65
|
26.95
|
26.55
|
26.75
|
26.69
|
26.75
|
20,037,437
|
|
|
3/13/2026
|
-0.15 / -0.56%
|
26.70
|
27.20
|
26.50
|
26.65
|
26.84
|
26.65
|
29,266,528
|
|
|
3/12/2026
|
-0.60 / -2.19%
|
27.00
|
27.15
|
26.65
|
26.80
|
26.91
|
26.80
|
44,115,942
|
|
|
3/11/2026
|
+0.30 / +1.11%
|
27.15
|
27.65
|
26.95
|
27.40
|
27.27
|
27.40
|
50,013,893
|
|
|
3/10/2026
|
+1.75 / +6.90%
|
26.80
|
27.10
|
26.15
|
27.10
|
26.88
|
27.10
|
92,711,673
|
|
|
3/9/2026
|
-1.90 / -6.97%
|
25.50
|
26.15
|
25.35
|
25.35
|
25.42
|
25.35
|
122,481,919
|
|
|
3/6/2026
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.85
|
27.25
|
27.12
|
27.25
|
44,456,500
|
|
|
3/5/2026
|
-0.45 / -1.62%
|
27.95
|
28.15
|
27.10
|
27.25
|
27.53
|
27.25
|
47,999,016
|
|
|
3/4/2026
|
0.00 / 0.00%
|
27.60
|
27.85
|
26.80
|
27.70
|
27.35
|
27.70
|
68,275,500
|
|
|
3/3/2026
|
-0.80 / -2.81%
|
28.80
|
28.85
|
27.60
|
27.70
|
28.11
|
27.70
|
69,544,100
|
|
|
3/2/2026
|
-0.30 / -1.04%
|
28.20
|
29.25
|
28.05
|
28.50
|
28.54
|
28.50
|
86,907,017
|
|
|
2/27/2026
|
-0.60 / -2.04%
|
29.35
|
29.40
|
28.80
|
28.80
|
29.01
|
28.80
|
50,056,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|