Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.40
+0.35/+1.40%
3:04:59 PM
|
|
|
Closing price on 7/17/2024
|
|
Open |
28.55 |
High |
28.60 |
Low |
27.60 |
Volume |
26,071,115 |
Split-adjusted Price |
28.20 |
|
|
HPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.25 / -0.88%
|
28.55
|
28.60
|
27.60
|
28.20
|
28.23
|
28.20
|
26,071,115
|
|
7/16/2024
|
0.00 / 0.00%
|
28.50
|
28.65
|
28.40
|
28.45
|
28.54
|
28.45
|
12,840,623
|
|
7/15/2024
|
-0.05 / -0.18%
|
28.55
|
28.75
|
28.20
|
28.45
|
28.42
|
28.45
|
16,511,707
|
|
7/12/2024
|
-0.35 / -1.21%
|
28.90
|
28.95
|
28.45
|
28.50
|
28.69
|
28.50
|
18,403,524
|
|
7/11/2024
|
-0.10 / -0.35%
|
29.15
|
29.25
|
28.85
|
28.85
|
29.02
|
28.85
|
14,788,177
|
|
7/10/2024
|
-0.05 / -0.17%
|
29.10
|
29.50
|
28.95
|
28.95
|
29.16
|
28.95
|
31,339,963
|
|
7/9/2024
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.75
|
29.00
|
28.97
|
29.00
|
22,824,391
|
|
7/8/2024
|
+0.15 / +0.52%
|
28.70
|
29.05
|
28.65
|
28.80
|
28.83
|
28.80
|
19,549,369
|
|
7/5/2024
|
-0.05 / -0.17%
|
28.70
|
28.95
|
28.60
|
28.65
|
28.68
|
28.65
|
15,620,615
|
|
7/4/2024
|
-0.05 / -0.17%
|
28.85
|
29.05
|
28.60
|
28.70
|
28.78
|
28.70
|
9,373,180
|
|
7/3/2024
|
+0.05 / +0.17%
|
29.00
|
29.10
|
28.70
|
28.75
|
28.88
|
28.75
|
19,520,980
|
|
7/2/2024
|
+0.35 / +1.23%
|
28.35
|
28.85
|
28.25
|
28.70
|
28.54
|
28.70
|
21,378,622
|
|
7/1/2024
|
+0.05 / +0.18%
|
28.30
|
28.50
|
28.05
|
28.35
|
28.25
|
28.35
|
13,725,538
|
|
6/28/2024
|
-0.55 / -1.91%
|
28.75
|
28.90
|
28.30
|
28.30
|
28.53
|
28.30
|
23,362,342
|
|
6/27/2024
|
-0.05 / -0.17%
|
29.00
|
29.05
|
28.70
|
28.85
|
28.85
|
28.85
|
10,080,698
|
|
6/26/2024
|
+0.20 / +0.70%
|
28.75
|
29.20
|
28.60
|
28.90
|
28.89
|
28.90
|
20,279,162
|
|
6/25/2024
|
0.00 / 0.00%
|
28.60
|
29.05
|
28.50
|
28.70
|
28.73
|
28.70
|
17,801,134
|
|
6/24/2024
|
-0.35 / -1.20%
|
29.00
|
29.10
|
28.25
|
28.70
|
28.58
|
28.70
|
38,366,667
|
|
6/21/2024
|
-0.30 / -1.02%
|
29.35
|
29.35
|
29.00
|
29.05
|
29.14
|
29.05
|
15,503,499
|
|
6/20/2024
|
0.00 / 0.00%
|
29.25
|
29.40
|
28.95
|
29.35
|
29.13
|
29.35
|
27,913,363
|
|
6/19/2024
|
-0.05 / -0.17%
|
29.50
|
29.55
|
29.25
|
29.35
|
29.36
|
29.35
|
19,834,502
|
|
6/18/2024
|
-0.05 / -0.17%
|
29.50
|
29.70
|
29.40
|
29.40
|
29.52
|
29.40
|
20,193,100
|
|
6/17/2024
|
+0.35 / +1.20%
|
29.10
|
29.95
|
29.00
|
29.45
|
29.52
|
29.45
|
34,436,100
|
|
6/14/2024
|
-0.40 / -1.36%
|
29.50
|
29.95
|
29.10
|
29.10
|
29.60
|
29.10
|
43,195,900
|
|
6/13/2024
|
-0.10 / -0.34%
|
29.65
|
29.70
|
29.30
|
29.50
|
29.47
|
29.50
|
22,548,700
|
|
6/12/2024
|
+0.50 / +1.72%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.23
|
29.60
|
24,902,100
|
|
6/11/2024
|
-0.20 / -0.68%
|
29.40
|
29.65
|
29.05
|
29.10
|
29.29
|
29.10
|
28,986,575
|
|
6/10/2024
|
0.00 / 0.00%
|
29.40
|
29.45
|
29.15
|
29.30
|
29.25
|
29.30
|
20,655,107
|
|
6/7/2024
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.10
|
29.30
|
29.26
|
29.30
|
16,383,053
|
|
6/6/2024
|
+0.05 / +0.17%
|
29.25
|
29.65
|
28.90
|
29.30
|
29.28
|
29.30
|
27,536,775
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|