Canada markets closed

Hoa Phat Group Joint Stock Company (HPG.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
29,100.00-400.00 (-1.36%)
At close: 02:45PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202429,500.0029,950.0029,100.0029,100.0029,100.0043,190,000
Jun 13, 202429,650.0029,700.0029,300.0029,500.0029,500.0022,548,700
Jun 12, 202429,000.0029,600.0029,000.0029,600.0029,600.0024,900,300
Jun 11, 202429,400.0029,650.0029,050.0029,100.0029,100.0028,979,570
Jun 10, 202429,400.0029,450.0029,150.0029,300.0029,300.0020,655,000
Jun 07, 202429,350.0029,400.0029,100.0029,300.0029,300.0016,383,050
Jun 06, 202429,250.0029,650.0028,900.0029,300.0029,300.0027,536,770
Jun 05, 202429,300.0029,500.0029,100.0029,250.0029,250.0019,195,950
Jun 04, 202429,000.0029,800.0029,000.0029,300.0029,300.0044,847,350
Jun 03, 202428,800.0029,100.0028,800.0029,000.0029,000.0020,654,610
May 31, 202428,400.0028,800.0028,050.0028,600.0028,600.0017,796,990
May 30, 202428,500.0028,550.0028,000.0028,250.0028,250.0027,449,780
May 29, 202429,100.0029,250.0028,600.0028,600.0028,600.0024,119,540
May 28, 202429,000.0029,200.0028,800.0029,150.0029,150.0017,736,770
May 27, 202428,900.0029,300.0028,650.0028,900.0028,900.0017,344,230
May 24, 202429,300.0029,500.0028,500.0028,900.0028,900.0030,353,770
May 23, 202428,850.0029,500.0028,600.0029,500.0029,500.0039,455,290
May 23, 20241.1:1 Stock Split
May 22, 202428,954.5429,045.4628,318.1828,454.5428,454.5444,559,591
May 21, 202429,090.9129,090.9128,590.9128,954.5428,954.5422,972,003
May 20, 202428,772.7329,227.2728,727.2729,090.9129,090.9151,476,809
May 17, 202428,727.2728,727.2728,318.1828,727.2728,727.2732,055,077
May 16, 202428,727.2728,954.5428,590.9128,727.2728,727.2730,476,511
May 15, 202427,500.0028,500.0027,500.0028,363.6428,363.6450,198,862
May 14, 202427,636.3627,909.0927,363.6427,454.5427,454.5417,901,487
May 13, 202427,772.7327,863.6427,363.6427,454.5427,454.5414,488,748
May 10, 202427,818.1827,863.6427,227.2727,681.8227,681.8221,078,122
May 09, 202428,090.9128,090.9127,318.1827,681.8227,681.8221,386,980
May 08, 202427,409.0928,181.8227,045.4627,909.0927,909.0938,247,549
May 07, 202426,727.2727,454.5426,590.9127,409.0927,409.0934,539,119
May 06, 202426,227.2726,681.8226,181.8226,636.3626,636.3632,559,889
May 03, 202425,772.7326,454.5425,772.7326,045.4626,045.4618,430,279
May 02, 202425,818.1825,818.1825,500.0025,772.7325,772.738,209,409
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202425,727.2725,954.5425,500.0025,818.1825,818.1820,800,999
Apr 25, 202426,090.9126,090.9125,727.2725,954.5425,954.5412,566,839
Apr 24, 202425,363.6426,318.1825,227.2726,181.8226,181.8225,775,199
Apr 23, 202425,454.5425,500.0024,954.5425,090.9125,090.9120,402,689
Apr 22, 202425,636.3625,636.3625,318.1825,454.5425,454.5413,651,989
Apr 19, 202425,272.7325,772.7325,000.0025,272.7325,272.7328,959,149
Apr 18, 2024------
Apr 17, 202425,909.0925,954.5425,363.6425,454.5425,454.5417,891,829
Apr 16, 202425,909.0925,954.5425,318.1825,772.7325,772.7336,972,286
Apr 15, 202427,136.3627,227.2725,545.4625,909.0925,909.0934,240,029
Apr 12, 202427,272.7327,363.6427,136.3627,227.2727,227.2715,407,589
Apr 11, 202426,772.7327,409.0926,772.7327,181.8227,181.8221,423,819
Apr 10, 202427,227.2727,363.6426,954.5426,954.5426,954.5412,247,839
Apr 09, 202426,909.0927,181.8226,863.6427,181.8227,181.8211,261,799
Apr 08, 202426,772.7327,090.9126,636.3626,909.0926,909.0918,467,679
Apr 05, 202426,772.7327,045.4626,590.9126,772.7326,772.7326,508,679
Apr 04, 202427,227.2727,318.1826,863.6426,909.0926,909.0930,505,529
Apr 03, 202427,590.9127,681.8227,227.2727,227.2727,227.2723,803,779
Apr 02, 202427,181.8227,636.3627,090.9127,636.3627,636.3631,313,809
Apr 01, 202427,454.5427,590.9127,227.2727,363.6427,363.6423,561,339
Mar 29, 202427,818.1827,818.1827,500.0027,500.0027,500.0019,538,419
Mar 28, 202428,045.4628,045.4627,681.8227,772.7327,772.7322,160,269
Mar 27, 202428,090.9128,272.7327,818.1827,818.1827,818.1828,438,189
Mar 26, 202427,454.5427,772.7327,363.6427,772.7327,772.7313,393,269
Mar 25, 202427,772.7328,136.3627,318.1827,454.5427,454.5425,168,659
Mar 22, 202427,590.9127,909.0927,454.5427,772.7327,772.7341,471,429
Mar 21, 202427,590.9127,772.7327,363.6427,500.0027,500.0023,064,139
Mar 20, 202427,136.3627,363.6427,045.4627,272.7327,272.7314,713,269
Mar 19, 202426,818.1827,818.1826,727.2727,090.9127,090.9129,827,599
Mar 18, 202427,409.0927,454.5426,363.6426,909.0926,909.0955,227,479
Mar 15, 202427,590.9127,909.0927,272.7327,363.6427,363.6439,406,069
Mar 14, 202428,090.9128,090.9127,500.0027,590.9127,590.9134,532,189
Mar 13, 202427,454.5428,045.4627,363.6428,000.0028,000.0032,776,699
Mar 12, 202427,136.3627,636.3627,090.9127,454.5427,454.5433,759,439
Mar 11, 202427,545.4627,818.1827,090.9127,181.8227,181.8234,045,109
Mar 08, 202428,181.8228,227.2727,500.0027,545.4627,545.4654,490,919
Mar 07, 202427,909.0928,500.0027,818.1828,181.8228,181.8236,735,632
Mar 06, 202428,272.7328,318.1827,727.2728,000.0028,000.0030,865,339
Mar 05, 202428,000.0028,454.5427,909.0928,318.1828,318.1833,240,899
Mar 04, 202428,181.8228,545.4627,909.0928,000.0028,000.0031,865,976
Mar 01, 202428,363.6428,363.6427,863.6428,045.4628,045.4630,182,569
Feb 29, 202427,954.5428,318.1827,727.2728,181.8228,181.8237,483,049
Feb 28, 202427,636.3628,136.3627,409.0927,818.1827,818.1840,699,999
Feb 27, 202426,272.7327,681.8226,181.8227,590.9127,590.9196,317,209
Feb 26, 202425,818.1826,181.8225,727.2726,181.8226,181.8222,414,369
Feb 23, 202425,954.5426,227.2725,818.1825,818.1825,818.1831,392,679
Feb 22, 202426,090.9126,181.8225,954.5425,954.5425,954.5424,869,129
Feb 21, 202426,454.5426,500.0026,090.9126,181.8226,181.8236,121,359
Feb 20, 202426,545.4626,681.8226,409.0926,545.4626,545.4623,913,669
Feb 19, 202426,045.4626,727.2725,863.6426,545.4626,545.4651,906,733
Feb 16, 202426,136.3626,181.8226,000.0026,000.0026,000.0019,324,579
Feb 15, 202425,727.2726,272.7325,681.8226,090.9126,090.9141,238,779
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202425,500.0025,727.2725,500.0025,590.9125,590.9115,189,129
Feb 06, 202425,590.9125,681.8225,454.5425,500.0025,500.0016,847,049
Feb 05, 202425,363.6425,727.2725,363.6425,454.5425,454.5417,898,319
Feb 02, 202425,181.8225,545.4625,181.8225,363.6425,363.6416,601,419
Feb 01, 202425,227.2725,545.4625,181.8225,318.1825,318.1811,699,709
Jan 31, 202425,409.0925,545.4625,227.2725,227.2725,227.2727,826,589
Jan 30, 202425,454.5425,545.4625,318.1825,454.5425,454.5419,383,319
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...