HOSE USD

Hoa Phat Group Joint Stock Company (HPG.VN)

25,650.00
0.00
(0.00%)
At close: May 20 at 2:45:08 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 20, 202525,600.0025,800.0025,600.0025,650.0025,650.0020,742,080
May 19, 202525,750.0025,950.0025,550.0025,650.0025,650.0016,175,590
May 16, 202526,150.0026,200.0025,800.0025,800.0025,800.0018,795,960
May 15, 202526,200.0026,200.0025,850.0026,150.0026,150.0022,639,680
May 14, 202525,900.0026,550.0025,850.0026,150.0026,150.0044,820,680
May 13, 202525,600.0026,000.0025,600.0025,800.0025,800.0021,304,190
May 12, 202525,550.0025,750.0024,750.0025,400.0025,400.0065,906,660
May 9, 202525,700.0025,750.0025,500.0025,650.0025,650.0011,024,720
May 8, 202525,400.0025,850.0025,300.0025,700.0025,700.0020,575,150
May 7, 202525,350.0025,500.0025,350.0025,400.0025,400.0011,852,630
May 6, 202525,750.0026,050.0025,450.0025,450.0025,450.0021,193,200
May 5, 202525,650.0025,750.0025,350.0025,700.0025,700.0012,934,050
Apr 29, 202525,650.0025,700.0025,400.0025,500.0025,500.0027,916,600
Apr 28, 202525,700.0025,700.0025,350.0025,650.0025,650.0013,684,060
Apr 25, 202525,450.0025,700.0025,250.0025,700.0025,700.0029,534,000
Apr 24, 202525,700.0025,700.0025,200.0025,600.0025,600.0021,600,060
Apr 23, 202525,500.0025,700.0025,350.0025,550.0025,550.0022,434,300
Apr 22, 202524,800.0025,100.0023,400.0025,050.0025,050.0047,747,000
Apr 21, 202525,450.0025,450.0024,950.0024,950.0024,950.0019,076,200
Apr 18, 202525,650.0025,750.0025,450.0025,450.0025,450.0021,081,700
Apr 17, 202525,200.0025,600.0024,800.0025,500.0025,500.0024,691,000
Apr 16, 202525,900.0026,000.0025,050.0025,500.0025,500.0026,086,500
Apr 15, 202525,150.0026,150.0025,050.0025,850.0025,850.0050,746,800
Apr 14, 202524,800.0025,750.0024,750.0025,350.0025,350.0055,212,280
Apr 11, 202524,200.0024,300.0023,500.0024,300.0024,300.0076,877,400
Apr 10, 202522,750.0022,750.0022,750.0022,750.0022,750.003,475,609
Apr 9, 202521,300.0022,300.0021,300.0021,300.0021,300.0077,553,000
Apr 8, 202523,500.0024,000.0022,900.0022,900.0022,900.0036,619,400
Apr 4, 202523,600.0024,850.0023,600.0024,600.0024,600.0073,385,600
Apr 3, 202525,800.0026,450.0025,350.0025,350.0025,350.0081,437,800
Apr 2, 202527,150.0027,400.0027,100.0027,250.0027,250.0016,872,400
Apr 1, 202526,800.0027,050.0026,750.0027,000.0027,000.0014,418,600
Mar 31, 202527,050.0027,100.0026,750.0026,750.0026,750.0027,439,500
Mar 28, 202527,450.0027,500.0027,100.0027,150.0027,150.0017,472,400
Mar 27, 202527,700.0027,700.0027,450.0027,500.0027,500.0021,572,700
Mar 26, 202527,200.0027,950.0027,150.0027,550.0027,550.0044,230,000
Mar 25, 202527,250.0027,400.0027,100.0027,200.0027,200.0032,161,000
Mar 24, 202527,150.0027,250.0026,900.0027,150.0027,150.0019,489,800
Mar 21, 202527,100.0027,250.0027,050.0027,150.0027,150.0022,219,410
Mar 20, 202527,300.0027,450.0027,050.0027,150.0027,150.0025,022,510
Mar 19, 202527,600.0027,600.0027,100.0027,250.0027,250.0038,755,800
Mar 18, 202527,900.0028,050.0027,600.0027,600.0027,600.0018,741,790
Mar 17, 202527,900.0028,150.0027,750.0027,850.0027,850.0019,739,700
Mar 14, 202527,700.0027,850.0027,550.0027,550.0027,550.0019,079,900
Mar 13, 202527,850.0028,050.0027,700.0027,700.0027,700.0024,829,400
Mar 12, 202528,200.0028,200.0027,800.0027,800.0027,800.0020,820,600
Mar 11, 202527,600.0028,150.0027,600.0028,150.0028,150.0026,088,500
Mar 10, 202528,100.0028,200.0027,950.0027,950.0027,950.0023,863,520
Mar 7, 202528,000.0028,100.0027,750.0028,050.0028,050.0033,131,210
Mar 6, 202527,600.0027,950.0027,600.0027,950.0027,950.0037,159,600
Mar 5, 202527,850.0027,900.0027,550.0027,550.0027,550.0031,445,500
Mar 4, 202528,050.0028,050.0027,650.0027,850.0027,850.0027,956,300
Mar 3, 202528,050.0028,250.0028,000.0028,050.0028,050.0022,228,700
Feb 28, 202528,400.0028,400.0027,950.0028,000.0028,000.0025,182,600
Feb 27, 202527,800.0028,450.0027,600.0028,450.0028,450.0052,685,800
Feb 26, 202527,600.0027,950.0027,550.0027,750.0027,750.0032,319,600
Feb 25, 202527,600.0027,700.0027,200.0027,500.0027,500.0033,168,800
Feb 24, 202528,300.0028,300.0027,550.0027,700.0027,700.0074,091,110
Feb 21, 202526,550.0026,600.0026,400.0026,450.0026,450.0013,143,800
Feb 20, 202526,550.0026,600.0026,500.0026,550.0026,550.0011,910,410
Feb 19, 202526,600.0026,600.0026,400.0026,500.0026,500.0013,863,010
Feb 18, 202526,350.0026,600.0026,300.0026,550.0026,550.0025,031,110
Feb 17, 202526,150.0026,250.0026,050.0026,150.0026,150.0018,769,400
Feb 14, 202526,100.0026,300.0026,000.0026,100.0026,100.0018,580,680
Feb 13, 202525,950.0026,000.0025,850.0025,900.0025,900.0012,700,100
Feb 12, 202526,200.0026,200.0025,850.0025,850.0025,850.0016,386,310
Feb 11, 202525,450.0026,100.0025,450.0026,100.0026,100.0032,437,010
Feb 10, 202526,500.0026,500.0025,400.0025,400.0025,400.0061,151,520
Feb 7, 202526,800.0026,800.0026,600.0026,650.0026,650.0014,287,710
Feb 6, 202526,800.0026,950.0026,750.0026,800.0026,800.0013,565,000
Feb 5, 202526,850.0027,000.0026,750.0026,800.0026,800.0016,028,800
Feb 4, 202526,500.0027,000.0026,450.0026,850.0026,850.0018,528,200
Feb 3, 202526,500.0026,600.0026,250.0026,400.0026,400.0018,136,000
Jan 24, 202526,650.0026,650.0026,450.0026,550.0026,550.0010,924,320
Jan 23, 202526,200.0026,750.0026,150.0026,650.0026,650.0016,188,220
Jan 22, 202526,400.0026,400.0026,150.0026,150.0026,150.0011,088,020
Jan 21, 202526,600.0026,600.0026,200.0026,300.0026,300.0013,008,660
Jan 20, 202526,500.0026,750.0026,450.0026,450.0026,450.0010,576,250
Jan 17, 202526,300.0026,500.0026,100.0026,500.0026,500.0018,046,020
Jan 16, 202526,300.0026,450.0026,050.0026,300.0026,300.0011,633,720
Jan 15, 202526,000.0026,250.0025,900.0026,200.0026,200.0011,851,630
Jan 14, 202525,950.0026,000.0025,800.0025,850.0025,850.007,870,725
Jan 13, 202525,550.0026,050.0025,450.0025,900.0025,900.0014,206,040
Jan 10, 202526,000.0026,100.0025,550.0025,550.0025,550.0014,273,630
Jan 9, 202526,300.0026,300.0025,900.0026,000.0026,000.009,718,937
Jan 8, 202526,050.0026,250.0025,950.0026,250.0026,250.0012,957,630
Jan 7, 202526,150.0026,400.0026,050.0026,050.0026,050.0015,263,750
Jan 6, 202526,600.0026,700.0026,050.0026,050.0026,050.0015,250,530
Jan 3, 202526,900.0027,000.0026,600.0026,600.0026,600.0013,540,120
Jan 2, 202526,700.0027,050.0026,700.0027,000.0027,000.0020,279,240
Dec 31, 202426,750.0026,750.0026,600.0026,650.0026,650.0011,113,430
Dec 30, 202426,800.0026,850.0026,650.0026,750.0026,750.0015,140,790
Dec 27, 202427,000.0027,000.0026,800.0026,850.0026,850.0015,379,230
Dec 26, 202427,150.0027,200.0026,850.0027,000.0027,000.0010,485,030
Dec 25, 202426,750.0027,150.0026,750.0027,150.0027,150.0019,634,320
Dec 24, 202426,900.0026,900.0026,600.0026,700.0026,700.0014,495,420
Dec 23, 202426,750.0027,050.0026,750.0027,000.0027,000.0013,408,860
Dec 20, 202426,850.0026,950.0026,700.0026,700.0026,700.0013,990,930
Dec 19, 202427,000.0027,150.0026,800.0026,850.0026,850.0035,259,330
Dec 18, 202427,000.0027,350.0026,950.0027,350.0027,350.0016,439,090
Dec 17, 202427,000.0027,100.0026,850.0027,000.0027,000.0013,820,430
Dec 16, 202427,200.0027,350.0026,850.0027,000.0027,000.0019,567,780
Dec 13, 202427,300.0027,400.0027,100.0027,200.0027,200.0018,575,480
Dec 12, 202427,750.0027,900.0027,350.0027,500.0027,500.0021,404,340
Dec 11, 202427,900.0028,150.0027,600.0027,750.0027,750.0017,571,550
Dec 10, 202427,700.0028,200.0027,600.0027,900.0027,900.0034,226,320
Dec 9, 202427,650.0027,900.0027,500.0027,650.0027,650.0016,348,730
Dec 6, 202427,850.0027,900.0027,500.0027,600.0027,600.0025,678,300
Dec 5, 202426,700.0027,850.0026,400.0027,850.0027,850.0049,146,700
Dec 4, 202426,850.0026,850.0026,650.0026,700.0026,700.0012,898,500
Dec 3, 202426,850.0027,000.0026,600.0027,000.0027,000.0019,844,800
Dec 2, 202426,950.0027,150.0026,750.0026,900.0026,900.0020,478,400
Nov 29, 202426,450.0026,750.0026,300.0026,750.0026,750.0021,016,000
Nov 28, 202426,450.0026,750.0026,300.0026,400.0026,400.0016,436,000
Nov 27, 202426,350.0026,450.0026,100.0026,300.0026,300.0014,661,600
Nov 26, 202426,300.0026,500.0026,200.0026,350.0026,350.0014,565,700
Nov 25, 202426,100.0026,300.0026,050.0026,300.0026,300.0018,869,400
Nov 22, 202425,900.0026,250.0025,850.0026,100.0026,100.0018,451,400
Nov 21, 202425,650.0025,950.0025,550.0025,850.0025,850.0018,112,600
Nov 20, 202425,400.0026,000.0025,250.0025,600.0025,600.0023,710,500
Nov 19, 202425,850.0026,000.0025,450.0025,450.0025,450.0016,292,800
Nov 18, 202426,000.0026,050.0025,500.0025,800.0025,800.0022,084,400
Nov 15, 202426,300.0026,350.0025,900.0025,900.0025,900.0028,054,300
Nov 14, 202427,050.0027,100.0026,300.0026,300.0026,300.0026,964,300
Nov 13, 202427,200.0027,400.0026,850.0027,050.0027,050.0024,632,300
Nov 12, 202427,750.0027,900.0027,300.0027,500.0027,500.0023,983,200
Nov 11, 202427,050.0027,700.0026,950.0027,700.0027,700.0042,528,700
Nov 8, 202427,200.0027,500.0027,000.0027,000.0027,000.0024,762,900
Nov 7, 202427,100.0027,300.0026,950.0026,950.0026,950.0016,181,000
Nov 6, 202426,650.0027,150.0026,550.0026,950.0026,950.0022,375,500
Nov 4, 202426,550.0026,550.0026,150.0026,300.0026,300.0020,123,400
Nov 1, 202426,800.0026,850.0026,450.0026,550.0026,550.0013,351,400
Oct 31, 202427,050.0027,050.0026,800.0026,900.0026,900.0014,550,100
Oct 29, 202426,800.0027,150.0026,700.0027,050.0027,050.0016,678,100
Oct 28, 202426,500.0026,950.0026,500.0026,750.0026,750.0011,933,000
Oct 25, 202426,600.0026,650.0026,450.0026,450.0026,450.0011,172,600
Oct 24, 202426,500.0026,700.0026,350.0026,450.0026,450.0016,224,900
Oct 23, 202426,650.0026,700.0026,350.0026,450.0026,450.0014,454,700
Oct 22, 202426,650.0026,850.0026,500.0026,650.0026,650.0018,335,000
Oct 21, 202426,950.0027,050.0026,700.0026,750.0026,750.0013,914,500
Oct 18, 202427,250.0027,300.0026,950.0026,950.0026,950.0016,643,610
Oct 17, 202427,150.0027,250.0026,750.0027,250.0027,250.0020,662,030
Oct 16, 202427,150.0027,300.0027,100.0027,100.0027,100.0011,933,300
Oct 15, 202427,400.0027,450.0027,150.0027,150.0027,150.0020,160,920
Oct 14, 202427,350.0027,450.0027,050.0027,050.0027,050.0018,323,700
Oct 11, 202427,350.0027,450.0027,000.0027,300.0027,300.0019,451,860
Oct 10, 202427,600.0027,700.0027,250.0027,250.0027,250.0023,887,140
Oct 9, 202427,150.0027,500.0027,050.0027,500.0027,500.0045,841,740
Oct 8, 202426,400.0027,100.0026,350.0026,950.0026,950.0038,318,980
Oct 7, 202426,400.0026,500.0026,200.0026,400.0026,400.0015,453,400
Oct 4, 202426,200.0026,500.0026,100.0026,200.0026,200.0017,575,300
Oct 3, 202426,450.0026,650.0026,100.0026,200.0026,200.0029,765,520
Oct 2, 202426,700.0026,700.0026,300.0026,300.0026,300.0028,434,710
Oct 1, 202426,800.0027,000.0026,650.0026,750.0026,750.0038,139,200
Sep 30, 202426,200.0026,600.0026,150.0026,350.0026,350.0037,965,210
Sep 27, 202426,150.0026,300.0025,900.0026,050.0026,050.0031,021,600
Sep 26, 202426,300.0026,450.0026,050.0026,050.0026,050.0026,321,120
Sep 25, 202426,100.0026,400.0026,050.0026,200.0026,200.0041,289,210
Sep 24, 202425,700.0025,850.0025,650.0025,850.0025,850.0015,408,000
Sep 23, 202425,800.0026,100.0025,700.0025,700.0025,700.0018,756,600
Sep 20, 202425,500.0026,050.0025,450.0025,650.0025,650.0055,737,810
Sep 19, 202425,300.0025,500.0025,200.0025,250.0025,250.0013,854,310
Sep 18, 202425,250.0025,350.0025,100.0025,100.0025,100.0015,748,520
Sep 17, 202424,900.0025,250.0024,800.0025,250.0025,250.0013,250,400
Sep 16, 202425,000.0025,250.0024,850.0024,850.0024,850.0015,983,600
Sep 13, 202425,150.0025,300.0025,000.0025,000.0025,000.0012,460,210
Sep 12, 202425,400.0025,550.0025,100.0025,100.0025,100.009,035,828
Sep 11, 202425,150.0025,550.0025,050.0025,350.0025,350.0014,822,730
Sep 10, 202425,750.0025,850.0025,150.0025,150.0025,150.0015,019,240
Sep 9, 202425,400.0026,200.0025,300.0025,600.0025,600.0033,705,800
Sep 6, 202425,050.0025,400.0024,750.0025,400.0025,400.0024,006,400
Sep 5, 202425,350.0025,350.0025,000.0025,050.0025,050.0023,123,540
Sep 4, 202425,300.0025,450.0025,100.0025,250.0025,250.0019,117,520
Aug 30, 202425,700.0025,750.0025,500.0025,500.0025,500.0018,554,700
Aug 29, 202425,800.0025,950.0025,600.0025,600.0025,600.0016,482,870
Aug 28, 202425,850.0025,950.0025,650.0025,700.0025,700.0018,829,310
Aug 26, 202426,150.0026,400.0025,950.0026,000.0026,000.0021,739,740
Aug 23, 202425,750.0026,050.0025,400.0026,050.0026,050.0023,974,350
Aug 22, 202426,200.0026,250.0025,700.0025,750.0025,750.0024,750,050
Aug 21, 202425,850.0026,250.0025,800.0026,150.0026,150.0025,308,610
Aug 20, 202426,000.0026,200.0025,800.0025,800.0025,800.0020,447,530
Aug 19, 202425,800.0026,350.0025,700.0025,850.0025,850.0024,830,540
Aug 16, 202425,200.0025,700.0025,000.0025,600.0025,600.0036,501,940
Aug 15, 202425,450.0025,450.0025,200.0025,200.0025,200.0017,264,450
Aug 14, 202425,500.0025,700.0025,300.0025,450.0025,450.0014,953,420
Aug 13, 202425,900.0025,950.0025,200.0025,400.0025,400.0027,064,600
Aug 12, 202426,050.0026,100.0025,700.0025,850.0025,850.0013,266,000
Aug 9, 202425,900.0026,100.0025,700.0026,050.0026,050.0013,383,200
Aug 8, 202425,950.0026,100.0025,550.0025,600.0025,600.0021,887,400
Aug 7, 202426,450.0026,450.0025,950.0026,050.0026,050.0016,249,700
Aug 6, 202426,050.0026,450.0025,850.0026,300.0026,300.0020,427,400
Aug 5, 202426,800.0026,850.0025,800.0025,950.0025,950.0046,010,000
Aug 2, 202426,650.0027,300.0026,500.0027,250.0027,250.0017,642,000
Aug 1, 202427,500.0027,650.0026,600.0026,700.0026,700.0031,450,400
Jul 31, 202427,900.0027,900.0027,100.0027,200.0027,200.0024,578,900
Jul 30, 202428,000.0028,200.0027,900.0027,900.0027,900.0015,612,800
Jul 29, 202427,650.0028,100.0027,600.0027,900.0027,900.0016,736,740
Jul 26, 202427,350.0027,650.0027,350.0027,450.0027,450.008,866,900
Jul 25, 202427,600.0027,650.0027,300.0027,350.0027,350.0013,419,700
Jul 24, 202427,750.0027,950.0027,100.0027,700.0027,700.0019,263,100
Jul 23, 202428,050.0028,200.0027,800.0027,800.0027,800.0015,840,900
Jul 22, 202428,100.0028,200.0027,750.0028,050.0028,050.0020,109,400
Jul 19, 202428,400.0028,400.0028,200.0028,200.0028,200.0015,130,270
Jul 18, 202428,200.0028,450.0028,050.0028,400.0028,400.0020,987,440
Jul 17, 202428,550.0028,600.0027,600.0028,200.0028,200.0026,071,110
Jul 16, 202428,500.0028,650.0028,400.0028,450.0028,450.0012,840,620
Jul 15, 202428,550.0028,750.0028,200.0028,450.0028,450.0016,511,700
Jul 12, 202428,900.0028,950.0028,450.0028,500.0028,500.0018,403,520
Jul 11, 202429,150.0029,250.0028,850.0028,850.0028,850.0014,788,170
Jul 10, 202429,100.0029,500.0028,950.0028,950.0028,950.0031,339,660
Jul 9, 202428,800.0029,200.0028,750.0029,000.0029,000.0022,824,390
Jul 8, 202428,700.0029,050.0028,650.0028,800.0028,800.0019,549,360
Jul 5, 202428,700.0028,950.0028,600.0028,650.0028,650.0015,620,620
Jul 4, 202428,850.0029,050.0028,600.0028,700.0028,700.009,373,180
Jul 3, 202429,000.0029,100.0028,700.0028,750.0028,750.0019,520,980
Jul 2, 202428,350.0028,850.0028,250.0028,700.0028,700.0021,378,620
Jul 1, 202428,300.0028,500.0028,050.0028,350.0028,350.0013,725,530
Jun 28, 202428,750.0028,900.0028,300.0028,300.0028,300.0023,362,340
Jun 27, 202429,000.0029,050.0028,700.0028,850.0028,850.0010,080,690
Jun 26, 202428,750.0029,200.0028,600.0028,900.0028,900.0020,279,160
Jun 25, 202428,600.0029,050.0028,500.0028,700.0028,700.0017,801,130
Jun 24, 202429,000.0029,100.0028,250.0028,700.0028,700.0038,366,660
Jun 21, 202429,350.0029,350.0029,000.0029,050.0029,050.0015,503,490
Jun 20, 202429,250.0029,400.0028,950.0029,350.0029,350.0027,913,360
Jun 19, 202429,500.0029,550.0029,250.0029,350.0029,350.0019,834,500
Jun 18, 202429,500.0029,700.0029,400.0029,400.0029,400.0020,193,100
Jun 17, 202429,100.0029,950.0029,000.0029,450.0029,450.0034,436,100
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 7, 202429,350.0029,400.0029,100.0029,300.0029,300.0016,383,050
Jun 6, 202429,250.0029,650.0028,900.0029,300.0029,300.0027,536,770
Jun 5, 202429,300.0029,500.0029,100.0029,250.0029,250.0019,195,950
Jun 4, 202429,000.0029,800.0029,000.0029,300.0029,300.0044,847,350
Jun 3, 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, 2024 1.1:1 Stock Splits
May 23, 202428,850.0029,500.0028,600.0029,500.0029,500.0039,455,290
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