|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.45
+0.25/+0.95%
3:09:12 PM
|
|
|
|
Closing price on 6/18/2025
|
|
| Open |
26.90 |
| High |
27.20 |
| Low |
26.80 |
| Volume |
33,253,200 |
| Split-adjusted Price |
22.63 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
+0.30 / +1.12%
|
26.90
|
27.20
|
26.80
|
27.15
|
27.02
|
22.63
|
33,253,200
|
|
|
6/17/2025
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.75
|
26.85
|
26.90
|
22.38
|
26,721,800
|
|
|
6/16/2025
|
+0.35 / +1.33%
|
26.35
|
27.00
|
26.35
|
26.75
|
26.70
|
22.29
|
31,985,397
|
|
|
6/13/2025
|
-0.40 / -1.49%
|
26.60
|
26.75
|
26.30
|
26.40
|
26.49
|
22.00
|
38,771,923
|
|
|
6/12/2025
|
+0.70 / +2.68%
|
26.15
|
27.10
|
26.15
|
26.80
|
26.75
|
22.33
|
55,525,923
|
|
|
6/11/2025
|
-0.10 / -0.38%
|
26.30
|
26.35
|
26.00
|
26.10
|
26.09
|
21.75
|
17,178,100
|
|
|
6/10/2025
|
-0.10 / -0.38%
|
26.50
|
26.85
|
26.20
|
26.20
|
26.54
|
21.83
|
32,718,924
|
|
|
6/9/2025
|
+0.25 / +0.96%
|
26.10
|
26.40
|
25.95
|
26.30
|
26.19
|
21.92
|
25,242,900
|
|
|
6/6/2025
|
+0.30 / +1.17%
|
26.05
|
26.50
|
25.90
|
26.05
|
26.20
|
21.71
|
42,244,000
|
|
|
6/5/2025
|
-0.20 / -0.77%
|
26.00
|
26.05
|
25.70
|
25.75
|
25.85
|
21.46
|
19,487,300
|
|
|
6/4/2025
|
-0.05 / -0.19%
|
26.10
|
26.40
|
25.95
|
25.95
|
26.13
|
21.63
|
25,985,700
|
|
|
6/3/2025
|
+0.45 / +1.76%
|
25.80
|
26.20
|
25.75
|
26.00
|
25.96
|
21.67
|
31,538,500
|
|
|
6/2/2025
|
-0.20 / -0.78%
|
25.60
|
25.65
|
25.35
|
25.55
|
25.52
|
21.29
|
22,333,200
|
|
|
5/30/2025
|
+0.20 / +0.78%
|
25.65
|
26.65
|
25.65
|
25.75
|
26.17
|
21.46
|
64,975,400
|
|
|
5/29/2025
|
-0.05 / -0.20%
|
25.70
|
25.80
|
25.50
|
25.55
|
25.60
|
21.29
|
16,530,300
|
|
|
5/28/2025
|
+0.05 / +0.20%
|
25.75
|
25.90
|
25.55
|
25.60
|
25.66
|
21.33
|
15,604,800
|
|
|
5/27/2025
|
0.00 / 0.00%
|
25.55
|
26.15
|
25.55
|
25.55
|
25.76
|
21.29
|
26,892,800
|
|
|
5/26/2025
|
-0.05 / -0.20%
|
25.65
|
25.65
|
25.05
|
25.55
|
25.38
|
21.29
|
27,433,800
|
|
|
5/23/2025
|
-0.05 / -0.19%
|
25.75
|
25.85
|
25.55
|
25.60
|
25.64
|
21.33
|
11,096,000
|
|
|
5/22/2025
|
-0.10 / -0.39%
|
25.75
|
25.95
|
25.55
|
25.65
|
25.76
|
21.38
|
26,535,702
|
|
|
5/21/2025
|
+0.10 / +0.39%
|
25.75
|
26.10
|
25.65
|
25.75
|
25.82
|
21.46
|
21,313,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.65
|
25.69
|
21.38
|
20,752,523
|
|
|
5/19/2025
|
-0.15 / -0.58%
|
25.75
|
25.95
|
25.55
|
25.65
|
25.70
|
21.38
|
16,158,700
|
|
|
5/16/2025
|
-0.35 / -1.34%
|
26.15
|
26.20
|
25.80
|
25.80
|
25.93
|
21.50
|
18,779,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.85
|
26.15
|
26.01
|
21.79
|
22,616,701
|
|
|
5/14/2025
|
+0.35 / +1.36%
|
25.90
|
26.55
|
25.85
|
26.15
|
26.20
|
21.79
|
44,844,101
|
|
|
5/13/2025
|
+0.40 / +1.57%
|
25.60
|
26.00
|
25.60
|
25.80
|
25.77
|
21.50
|
21,284,600
|
|
|
5/12/2025
|
-0.25 / -0.97%
|
25.55
|
25.75
|
24.75
|
25.40
|
25.18
|
21.17
|
65,862,901
|
|
|
5/9/2025
|
-0.05 / -0.19%
|
25.70
|
25.75
|
25.50
|
25.65
|
25.60
|
21.38
|
11,008,000
|
|
|
5/8/2025
|
+0.30 / +1.18%
|
25.40
|
25.85
|
25.30
|
25.70
|
25.58
|
21.42
|
20,560,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|