Canada markets open in 18 minutes

Hoa Phat Group Joint Stock Company (HPG.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
29,500.00-1,800.00 (-5.75%)
At close: 02:45PM ICT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 23, 202428,850.0029,500.0028,600.0029,500.0029,500.0039,455,200
May 22, 202428,954.5229,045.4328,318.1528,454.5228,454.5244,559,636
May 21, 202429,090.8829,090.8828,590.8828,954.5228,954.5222,972,026
May 20, 202428,772.7029,227.2428,727.2429,090.8829,090.8851,476,861
May 17, 202428,727.2428,727.2428,318.1528,727.2428,727.2432,055,110
May 16, 202428,727.2428,954.5228,590.8828,727.2428,727.2430,476,542
May 15, 202427,499.9728,499.9727,499.9728,363.6128,363.6150,198,913
May 14, 202427,636.3427,909.0627,363.6127,454.5227,454.5217,901,505
May 13, 202427,772.7027,863.6127,363.6127,454.5227,454.5214,488,763
May 10, 202430,600.0030,650.0029,950.0030,450.0030,450.0019,161,930
May 09, 202430,900.0030,900.0030,050.0030,450.0030,450.0019,442,710
May 08, 202430,150.0031,000.0029,750.0030,700.0030,700.0034,770,500
May 07, 202429,400.0030,200.0029,250.0030,150.0030,150.0031,399,200
May 06, 202428,850.0029,350.0028,800.0029,300.0029,300.0029,599,900
May 03, 202428,350.0029,100.0028,350.0028,650.0028,650.0016,754,800
May 02, 202428,400.0028,400.0028,050.0028,350.0028,350.007,463,100
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202428,300.0028,550.0028,050.0028,400.0028,400.0018,910,000
Apr 25, 202428,700.0028,700.0028,300.0028,550.0028,550.0011,424,400
Apr 24, 202427,900.0028,950.0027,750.0028,800.0028,800.0023,432,000
Apr 23, 202428,000.0028,050.0027,450.0027,600.0027,600.0018,547,900
Apr 22, 202428,200.0028,200.0027,850.0028,000.0028,000.0012,410,900
Apr 19, 202427,800.0028,350.0027,500.0027,800.0027,800.0026,326,500
Apr 18, 2024------
Apr 17, 202428,500.0028,550.0027,900.0028,000.0028,000.0016,265,300
Apr 16, 202428,500.0028,550.0027,850.0028,350.0028,350.0033,611,170
Apr 15, 202429,850.0029,950.0028,100.0028,500.0028,500.0031,127,300
Apr 12, 202430,000.0030,100.0029,850.0029,950.0029,950.0014,006,900
Apr 11, 202429,450.0030,150.0029,450.0029,900.0029,900.0019,476,200
Apr 10, 202429,950.0030,100.0029,650.0029,650.0029,650.0011,134,400
Apr 09, 202429,600.0029,900.0029,550.0029,900.0029,900.0010,238,000
Apr 08, 202429,450.0029,800.0029,300.0029,600.0029,600.0016,788,800
Apr 05, 202429,450.0029,750.0029,250.0029,450.0029,450.0024,098,800
Apr 04, 202429,950.0030,050.0029,550.0029,600.0029,600.0027,732,300
Apr 03, 202430,350.0030,450.0029,950.0029,950.0029,950.0021,639,800
Apr 02, 202429,900.0030,400.0029,800.0030,400.0030,400.0028,467,100
Apr 01, 202430,200.0030,350.0029,950.0030,100.0030,100.0021,419,400
Mar 29, 202430,600.0030,600.0030,250.0030,250.0030,250.0017,762,200
Mar 28, 202430,850.0030,850.0030,450.0030,550.0030,550.0020,145,700
Mar 27, 202430,900.0031,100.0030,600.0030,600.0030,600.0025,852,900
Mar 26, 202430,200.0030,550.0030,100.0030,550.0030,550.0012,175,700
Mar 25, 202430,550.0030,950.0030,050.0030,200.0030,200.0022,880,600
Mar 22, 202430,350.0030,700.0030,200.0030,550.0030,550.0037,701,300
Mar 21, 202430,350.0030,550.0030,100.0030,250.0030,250.0020,967,400
Mar 20, 202429,850.0030,100.0029,750.0030,000.0030,000.0013,375,700
Mar 19, 202429,500.0030,600.0029,400.0029,800.0029,800.0027,116,000
Mar 18, 202430,150.0030,200.0029,000.0029,600.0029,600.0050,206,800
Mar 15, 202430,350.0030,700.0030,000.0030,100.0030,100.0035,823,700
Mar 14, 202430,900.0030,900.0030,250.0030,350.0030,350.0031,392,900
Mar 13, 202430,200.0030,850.0030,100.0030,800.0030,800.0029,797,000
Mar 12, 202429,850.0030,400.0029,800.0030,200.0030,200.0030,690,400
Mar 11, 202430,300.0030,600.0029,800.0029,900.0029,900.0030,950,100
Mar 08, 202431,000.0031,050.0030,250.0030,300.0030,300.0049,537,200
Mar 07, 202430,700.0031,350.0030,600.0031,000.0031,000.0033,396,030
Mar 06, 202431,100.0031,150.0030,500.0030,800.0030,800.0028,059,400
Mar 05, 202430,800.0031,300.0030,700.0031,150.0031,150.0030,219,000
Mar 04, 202431,000.0031,400.0030,700.0030,800.0030,800.0028,969,070
Mar 01, 202431,200.0031,200.0030,650.0030,850.0030,850.0027,438,700
Feb 29, 202430,750.0031,150.0030,500.0031,000.0031,000.0034,075,500
Feb 28, 202430,400.0030,950.0030,150.0030,600.0030,600.0037,000,000
Feb 27, 202428,900.0030,450.0028,800.0030,350.0030,350.0087,561,100
Feb 26, 202428,400.0028,800.0028,300.0028,800.0028,800.0020,376,700
Feb 23, 202428,550.0028,850.0028,400.0028,400.0028,400.0028,538,800
Feb 22, 202428,700.0028,800.0028,550.0028,550.0028,550.0022,608,300
Feb 21, 202429,100.0029,150.0028,700.0028,800.0028,800.0032,837,600
Feb 20, 202429,200.0029,350.0029,050.0029,200.0029,200.0021,739,700
Feb 19, 202428,650.0029,400.0028,450.0029,200.0029,200.0047,187,940
Feb 16, 202428,750.0028,800.0028,600.0028,600.0028,600.0017,567,800
Feb 15, 202428,300.0028,900.0028,250.0028,700.0028,700.0037,489,800
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202428,050.0028,300.0028,050.0028,150.0028,150.0013,808,300
Feb 06, 202428,150.0028,250.0028,000.0028,050.0028,050.0015,315,500
Feb 05, 202427,900.0028,300.0027,900.0028,000.0028,000.0016,271,200
Feb 02, 202427,700.0028,100.0027,700.0027,900.0027,900.0015,092,200
Feb 01, 202427,750.0028,100.0027,700.0027,850.0027,850.0010,636,100
Jan 31, 202427,950.0028,100.0027,750.0027,750.0027,750.0025,296,900
Jan 30, 202428,000.0028,100.0027,850.0028,000.0028,000.0017,621,200
Jan 29, 202428,350.0028,400.0028,000.0028,000.0028,000.0021,859,000
Jan 26, 202428,400.0028,500.0028,250.0028,350.0028,350.0021,640,300
Jan 25, 202428,250.0028,400.0028,000.0028,250.0028,250.0015,727,000
Jan 24, 202428,300.0028,500.0028,250.0028,250.0028,250.0016,418,900
Jan 23, 202428,450.0028,500.0028,250.0028,350.0028,350.0025,318,300
Jan 22, 202428,000.0028,650.0027,850.0028,300.0028,300.0066,771,300
Jan 19, 202427,750.0027,900.0027,600.0027,800.0027,800.0015,006,900
Jan 18, 2024------
Jan 17, 202427,850.0027,950.0027,650.0027,650.0027,650.0023,596,200
Jan 16, 202427,100.0027,800.0027,050.0027,800.0027,800.0020,767,200
Jan 15, 202427,200.0027,450.0027,100.0027,100.0027,100.0012,620,150
Jan 12, 202427,350.0027,450.0027,050.0027,150.0027,150.0028,841,500
Jan 11, 202427,450.0027,650.0027,400.0027,500.0027,500.0015,339,900
Jan 10, 202427,700.0027,750.0027,250.0027,350.0027,350.0032,696,500
Jan 09, 202427,900.0027,950.0027,500.0027,700.0027,700.0029,840,900
Jan 08, 202427,950.0028,250.0027,850.0027,850.0027,850.0032,914,400
Jan 05, 202427,750.0027,900.0027,550.0027,800.0027,800.0017,387,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...