|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.75
+0.20/+0.78%
2:46:02 PM
|
|
|
|
Closing price on 5/28/2025
|
|
| Open |
25.75 |
| High |
25.90 |
| Low |
25.55 |
| Volume |
15,604,800 |
| Split-adjusted Price |
25.60 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.05 / +0.20%
|
25.75
|
25.90
|
25.55
|
25.60
|
25.66
|
25.60
|
15,604,800
|
|
|
5/27/2025
|
0.00 / 0.00%
|
25.55
|
26.15
|
25.55
|
25.55
|
25.76
|
25.55
|
26,892,800
|
|
|
5/26/2025
|
-0.05 / -0.20%
|
25.65
|
25.65
|
25.05
|
25.55
|
25.38
|
25.55
|
27,433,800
|
|
|
5/23/2025
|
-0.05 / -0.19%
|
25.75
|
25.85
|
25.55
|
25.60
|
25.64
|
25.60
|
11,096,000
|
|
|
5/22/2025
|
-0.10 / -0.39%
|
25.75
|
25.95
|
25.55
|
25.65
|
25.76
|
25.65
|
26,535,702
|
|
|
5/21/2025
|
+0.10 / +0.39%
|
25.75
|
26.10
|
25.65
|
25.75
|
25.82
|
25.75
|
21,313,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.65
|
25.69
|
25.65
|
20,752,523
|
|
|
5/19/2025
|
-0.15 / -0.58%
|
25.75
|
25.95
|
25.55
|
25.65
|
25.70
|
25.65
|
16,158,700
|
|
|
5/16/2025
|
-0.35 / -1.34%
|
26.15
|
26.20
|
25.80
|
25.80
|
25.93
|
25.80
|
18,779,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.85
|
26.15
|
26.01
|
26.15
|
22,616,701
|
|
|
5/14/2025
|
+0.35 / +1.36%
|
25.90
|
26.55
|
25.85
|
26.15
|
26.20
|
26.15
|
44,844,101
|
|
|
5/13/2025
|
+0.40 / +1.57%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.77
|
25.80
|
21,284,600
|
|
|
5/12/2025
|
-0.25 / -0.97%
|
25.55
|
25.75
|
24.75
|
25.40
|
25.18
|
25.40
|
65,862,901
|
|
|
5/9/2025
|
-0.05 / -0.19%
|
25.70
|
25.75
|
25.50
|
25.65
|
25.60
|
25.65
|
11,008,000
|
|
|
5/8/2025
|
+0.30 / +1.18%
|
25.40
|
25.85
|
25.30
|
25.70
|
25.58
|
25.70
|
20,560,200
|
|
|
5/7/2025
|
-0.05 / -0.20%
|
25.35
|
25.50
|
25.35
|
25.40
|
25.41
|
25.40
|
11,835,800
|
|
|
5/6/2025
|
-0.25 / -0.97%
|
25.75
|
26.05
|
25.45
|
25.45
|
25.73
|
25.45
|
21,167,300
|
|
|
5/5/2025
|
+0.20 / +0.78%
|
25.65
|
25.75
|
25.35
|
25.70
|
25.53
|
25.70
|
12,919,300
|
|
|
4/29/2025
|
-0.15 / -0.58%
|
25.65
|
25.70
|
25.40
|
25.50
|
25.54
|
25.50
|
27,916,600
|
|
|
4/28/2025
|
-0.05 / -0.19%
|
25.70
|
25.70
|
25.35
|
25.65
|
25.52
|
25.65
|
13,684,060
|
|
|
4/25/2025
|
+0.10 / +0.39%
|
25.45
|
25.70
|
25.25
|
25.70
|
25.56
|
25.70
|
29,534,000
|
|
|
4/24/2025
|
+0.05 / +0.20%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.49
|
25.60
|
21,600,060
|
|
|
4/23/2025
|
+0.50 / +2.00%
|
25.50
|
25.70
|
25.35
|
25.55
|
25.52
|
25.55
|
22,435,700
|
|
|
4/22/2025
|
+0.10 / +0.40%
|
24.80
|
25.10
|
23.40
|
25.05
|
24.45
|
25.05
|
47,747,000
|
|
|
4/21/2025
|
-0.50 / -1.96%
|
25.45
|
25.45
|
24.95
|
24.95
|
25.12
|
24.95
|
19,076,200
|
|
|
4/18/2025
|
-0.05 / -0.20%
|
25.65
|
25.75
|
25.45
|
25.45
|
25.59
|
25.45
|
21,081,700
|
|
|
4/17/2025
|
0.00 / 0.00%
|
25.20
|
25.60
|
24.80
|
25.50
|
25.12
|
25.50
|
24,691,000
|
|
|
4/16/2025
|
-0.35 / -1.35%
|
25.90
|
26.00
|
25.05
|
25.50
|
25.45
|
25.50
|
26,086,501
|
|
|
4/15/2025
|
+0.50 / +1.97%
|
25.15
|
26.15
|
25.05
|
25.85
|
25.69
|
25.85
|
50,746,800
|
|
|
4/14/2025
|
+1.05 / +4.32%
|
24.80
|
25.75
|
24.75
|
25.35
|
25.31
|
25.35
|
55,212,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|