|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.45
+0.25/+0.95%
3:09:12 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.75 |
| Volume |
40,934,600 |
| Split-adjusted Price |
25.90 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.75
|
25.90
|
25.90
|
25.90
|
40,934,600
|
|
|
7/17/2025
|
-0.10 / -0.38%
|
26.20
|
26.35
|
25.90
|
26.00
|
26.08
|
26.00
|
57,398,600
|
|
|
7/16/2025
|
+0.60 / +2.35%
|
25.45
|
26.20
|
25.40
|
26.10
|
25.88
|
26.10
|
42,744,200
|
|
|
7/15/2025
|
-0.25 / -0.97%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.75
|
25.50
|
48,157,000
|
|
|
7/14/2025
|
-0.25 / -0.96%
|
26.20
|
26.45
|
25.55
|
25.75
|
25.85
|
25.75
|
49,689,701
|
|
|
7/11/2025
|
+0.85 / +3.38%
|
25.25
|
26.25
|
25.05
|
26.00
|
25.75
|
26.00
|
65,610,300
|
|
|
7/10/2025
|
+0.40 / +1.62%
|
24.85
|
25.20
|
24.55
|
25.15
|
24.83
|
25.15
|
86,011,300
|
|
|
7/9/2025
|
+0.05 / +0.20%
|
24.80
|
25.10
|
24.60
|
24.75
|
24.82
|
24.75
|
46,729,600
|
|
|
7/8/2025
|
+1.10 / +4.66%
|
23.65
|
24.80
|
23.55
|
24.70
|
24.36
|
24.70
|
77,477,101
|
|
|
7/7/2025
|
+0.35 / +1.51%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.53
|
23.60
|
36,284,600
|
|
|
7/4/2025
|
+0.15 / +0.65%
|
23.15
|
23.25
|
23.10
|
23.25
|
23.18
|
23.25
|
21,431,100
|
|
|
7/3/2025
|
+0.20 / +0.87%
|
23.00
|
23.65
|
23.00
|
23.10
|
23.31
|
23.10
|
48,016,961
|
|
|
7/2/2025
|
+0.25 / +1.10%
|
22.65
|
22.90
|
22.55
|
22.90
|
22.70
|
22.90
|
26,752,100
|
|
|
7/1/2025
|
-0.05 / -0.22%
|
22.75
|
22.90
|
22.60
|
22.65
|
22.72
|
22.65
|
22,227,201
|
|
|
6/30/2025
|
-0.15 / -0.66%
|
22.90
|
22.95
|
22.70
|
22.70
|
22.79
|
22.70
|
19,935,300
|
|
|
6/27/2025
|
+0.05 / +0.22%
|
22.95
|
22.95
|
22.75
|
22.85
|
22.83
|
22.85
|
18,552,600
|
|
|
6/26/2025
|
+0.15 / +0.66%
|
23.05
|
23.15
|
22.75
|
22.80
|
22.96
|
22.80
|
41,471,000
|
|
|
6/25/2025
|
+0.20 / +0.74%
|
27.10
|
27.45
|
26.95
|
27.20
|
27.14
|
22.67
|
45,638,801
|
|
|
6/24/2025
|
+0.15 / +0.56%
|
27.05
|
27.20
|
26.95
|
27.00
|
27.06
|
22.50
|
27,870,000
|
|
|
6/23/2025
|
-0.15 / -0.56%
|
26.85
|
27.00
|
26.60
|
26.85
|
26.84
|
22.38
|
24,710,800
|
|
|
6/20/2025
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.97
|
22.50
|
23,936,403
|
|
|
6/19/2025
|
-0.25 / -0.92%
|
27.15
|
27.20
|
26.80
|
26.90
|
26.96
|
22.42
|
23,408,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|