Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,234.56 +13.14 (+0.25%) Dow
39,488.32 +56.81 (+0.14%) Nasdaq
16,475.98 +87.75 (+0.54%) Bitcoin USD
61,260.87 -1,378.54 (-2.20%) CMC Crypto 200
1,263.36 -28.03 (-2.17%)
Hoa Phat Group Joint Stock Company (HPG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 30,400.00 | 30,700.00 | 30,100.00 | 30,200.00 | 30,200.00 | 16,274,080 |
| 13 May 2024 | 30,550.00 | 30,650.00 | 30,100.00 | 30,200.00 | 30,200.00 | 13,171,590 |
| 10 May 2024 | 30,600.00 | 30,650.00 | 29,950.00 | 30,450.00 | 30,450.00 | 19,161,930 |
| 09 May 2024 | 30,900.00 | 30,900.00 | 30,050.00 | 30,450.00 | 30,450.00 | 19,442,710 |
| 08 May 2024 | 30,150.00 | 31,000.00 | 29,750.00 | 30,700.00 | 30,700.00 | 34,770,500 |
| 07 May 2024 | 29,400.00 | 30,200.00 | 29,250.00 | 30,150.00 | 30,150.00 | 31,399,200 |
| 06 May 2024 | 28,850.00 | 29,350.00 | 28,800.00 | 29,300.00 | 29,300.00 | 29,599,900 |
| 03 May 2024 | 28,350.00 | 29,100.00 | 28,350.00 | 28,650.00 | 28,650.00 | 16,754,800 |
| 02 May 2024 | 28,400.00 | 28,400.00 | 28,050.00 | 28,350.00 | 28,350.00 | 7,463,100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 28,300.00 | 28,550.00 | 28,050.00 | 28,400.00 | 28,400.00 | 18,910,000 |
| 25 Apr 2024 | 28,700.00 | 28,700.00 | 28,300.00 | 28,550.00 | 28,550.00 | 11,424,400 |
| 24 Apr 2024 | 27,900.00 | 28,950.00 | 27,750.00 | 28,800.00 | 28,800.00 | 23,432,000 |
| 23 Apr 2024 | 28,000.00 | 28,050.00 | 27,450.00 | 27,600.00 | 27,600.00 | 18,547,900 |
| 22 Apr 2024 | 28,200.00 | 28,200.00 | 27,850.00 | 28,000.00 | 28,000.00 | 12,410,900 |
| 19 Apr 2024 | 27,800.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | 26,326,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 28,500.00 | 28,550.00 | 27,900.00 | 28,000.00 | 28,000.00 | 16,265,300 |
| 16 Apr 2024 | 28,500.00 | 28,550.00 | 27,850.00 | 28,350.00 | 28,350.00 | 33,611,170 |
| 15 Apr 2024 | 29,850.00 | 29,950.00 | 28,100.00 | 28,500.00 | 28,500.00 | 31,127,300 |
| 12 Apr 2024 | 30,000.00 | 30,100.00 | 29,850.00 | 29,950.00 | 29,950.00 | 14,006,900 |
| 11 Apr 2024 | 29,450.00 | 30,150.00 | 29,450.00 | 29,900.00 | 29,900.00 | 19,476,200 |
| 10 Apr 2024 | 29,950.00 | 30,100.00 | 29,650.00 | 29,650.00 | 29,650.00 | 11,134,400 |
| 09 Apr 2024 | 29,600.00 | 29,900.00 | 29,550.00 | 29,900.00 | 29,900.00 | 10,238,000 |
| 08 Apr 2024 | 29,450.00 | 29,800.00 | 29,300.00 | 29,600.00 | 29,600.00 | 16,788,800 |
| 05 Apr 2024 | 29,450.00 | 29,750.00 | 29,250.00 | 29,450.00 | 29,450.00 | 24,098,800 |
| 04 Apr 2024 | 29,950.00 | 30,050.00 | 29,550.00 | 29,600.00 | 29,600.00 | 27,732,300 |
| 03 Apr 2024 | 30,350.00 | 30,450.00 | 29,950.00 | 29,950.00 | 29,950.00 | 21,639,800 |
| 02 Apr 2024 | 29,900.00 | 30,400.00 | 29,800.00 | 30,400.00 | 30,400.00 | 28,467,100 |
| 01 Apr 2024 | 30,200.00 | 30,350.00 | 29,950.00 | 30,100.00 | 30,100.00 | 21,419,400 |
| 29 Mar 2024 | 30,600.00 | 30,600.00 | 30,250.00 | 30,250.00 | 30,250.00 | 17,762,200 |
| 28 Mar 2024 | 30,850.00 | 30,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | 20,145,700 |
| 27 Mar 2024 | 30,900.00 | 31,100.00 | 30,600.00 | 30,600.00 | 30,600.00 | 25,852,900 |
| 26 Mar 2024 | 30,200.00 | 30,550.00 | 30,100.00 | 30,550.00 | 30,550.00 | 12,175,700 |
| 25 Mar 2024 | 30,550.00 | 30,950.00 | 30,050.00 | 30,200.00 | 30,200.00 | 22,880,600 |
| 22 Mar 2024 | 30,350.00 | 30,700.00 | 30,200.00 | 30,550.00 | 30,550.00 | 37,701,300 |
| 21 Mar 2024 | 30,350.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | 20,967,400 |
| 20 Mar 2024 | 29,850.00 | 30,100.00 | 29,750.00 | 30,000.00 | 30,000.00 | 13,375,700 |
| 19 Mar 2024 | 29,500.00 | 30,600.00 | 29,400.00 | 29,800.00 | 29,800.00 | 27,116,000 |
| 18 Mar 2024 | 30,150.00 | 30,200.00 | 29,000.00 | 29,600.00 | 29,600.00 | 50,206,800 |
| 15 Mar 2024 | 30,350.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | 35,823,700 |
| 14 Mar 2024 | 30,900.00 | 30,900.00 | 30,250.00 | 30,350.00 | 30,350.00 | 31,392,900 |
| 13 Mar 2024 | 30,200.00 | 30,850.00 | 30,100.00 | 30,800.00 | 30,800.00 | 29,797,000 |
| 12 Mar 2024 | 29,850.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 30,690,400 |
| 11 Mar 2024 | 30,300.00 | 30,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | 30,950,100 |
| 08 Mar 2024 | 31,000.00 | 31,050.00 | 30,250.00 | 30,300.00 | 30,300.00 | 49,537,200 |
| 07 Mar 2024 | 30,700.00 | 31,350.00 | 30,600.00 | 31,000.00 | 31,000.00 | 33,396,030 |
| 06 Mar 2024 | 31,100.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 28,059,400 |
| 05 Mar 2024 | 30,800.00 | 31,300.00 | 30,700.00 | 31,150.00 | 31,150.00 | 30,219,000 |
| 04 Mar 2024 | 31,000.00 | 31,400.00 | 30,700.00 | 30,800.00 | 30,800.00 | 28,969,070 |
| 01 Mar 2024 | 31,200.00 | 31,200.00 | 30,650.00 | 30,850.00 | 30,850.00 | 27,438,700 |
| 29 Feb 2024 | 30,750.00 | 31,150.00 | 30,500.00 | 31,000.00 | 31,000.00 | 34,075,500 |
| 28 Feb 2024 | 30,400.00 | 30,950.00 | 30,150.00 | 30,600.00 | 30,600.00 | 37,000,000 |
| 27 Feb 2024 | 28,900.00 | 30,450.00 | 28,800.00 | 30,350.00 | 30,350.00 | 87,561,100 |
| 26 Feb 2024 | 28,400.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 20,376,700 |
| 23 Feb 2024 | 28,550.00 | 28,850.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,538,800 |
| 22 Feb 2024 | 28,700.00 | 28,800.00 | 28,550.00 | 28,550.00 | 28,550.00 | 22,608,300 |
| 21 Feb 2024 | 29,100.00 | 29,150.00 | 28,700.00 | 28,800.00 | 28,800.00 | 32,837,600 |
| 20 Feb 2024 | 29,200.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | 21,739,700 |
| 19 Feb 2024 | 28,650.00 | 29,400.00 | 28,450.00 | 29,200.00 | 29,200.00 | 47,187,940 |
| 16 Feb 2024 | 28,750.00 | 28,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | 17,567,800 |
| 15 Feb 2024 | 28,300.00 | 28,900.00 | 28,250.00 | 28,700.00 | 28,700.00 | 37,489,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 28,050.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | 13,808,300 |
| 06 Feb 2024 | 28,150.00 | 28,250.00 | 28,000.00 | 28,050.00 | 28,050.00 | 15,315,500 |
| 05 Feb 2024 | 27,900.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | 16,271,200 |
| 02 Feb 2024 | 27,700.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,900.00 | 15,092,200 |
| 01 Feb 2024 | 27,750.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,850.00 | 10,636,100 |
| 31 Jan 2024 | 27,950.00 | 28,100.00 | 27,750.00 | 27,750.00 | 27,750.00 | 25,296,900 |
| 30 Jan 2024 | 28,000.00 | 28,100.00 | 27,850.00 | 28,000.00 | 28,000.00 | 17,621,200 |
| 29 Jan 2024 | 28,350.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,859,000 |
| 26 Jan 2024 | 28,400.00 | 28,500.00 | 28,250.00 | 28,350.00 | 28,350.00 | 21,640,300 |
| 25 Jan 2024 | 28,250.00 | 28,400.00 | 28,000.00 | 28,250.00 | 28,250.00 | 15,727,000 |
| 24 Jan 2024 | 28,300.00 | 28,500.00 | 28,250.00 | 28,250.00 | 28,250.00 | 16,418,900 |
| 23 Jan 2024 | 28,450.00 | 28,500.00 | 28,250.00 | 28,350.00 | 28,350.00 | 25,318,300 |
| 22 Jan 2024 | 28,000.00 | 28,650.00 | 27,850.00 | 28,300.00 | 28,300.00 | 66,771,300 |
| 19 Jan 2024 | 27,750.00 | 27,900.00 | 27,600.00 | 27,800.00 | 27,800.00 | 15,006,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 27,850.00 | 27,950.00 | 27,650.00 | 27,650.00 | 27,650.00 | 23,596,200 |
| 16 Jan 2024 | 27,100.00 | 27,800.00 | 27,050.00 | 27,800.00 | 27,800.00 | 20,767,200 |
| 15 Jan 2024 | 27,200.00 | 27,450.00 | 27,100.00 | 27,100.00 | 27,100.00 | 12,620,150 |
| 12 Jan 2024 | 27,350.00 | 27,450.00 | 27,050.00 | 27,150.00 | 27,150.00 | 28,841,500 |
| 11 Jan 2024 | 27,450.00 | 27,650.00 | 27,400.00 | 27,500.00 | 27,500.00 | 15,339,900 |
| 10 Jan 2024 | 27,700.00 | 27,750.00 | 27,250.00 | 27,350.00 | 27,350.00 | 32,696,500 |
| 09 Jan 2024 | 27,900.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 29,840,900 |
| 08 Jan 2024 | 27,950.00 | 28,250.00 | 27,850.00 | 27,850.00 | 27,850.00 | 32,914,400 |
| 05 Jan 2024 | 27,750.00 | 27,900.00 | 27,550.00 | 27,800.00 | 27,800.00 | 17,387,400 |
| 04 Jan 2024 | 27,800.00 | 28,100.00 | 27,700.00 | 27,750.00 | 27,750.00 | 39,592,700 |
| 03 Jan 2024 | 27,400.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 18,574,400 |
| 02 Jan 2024 | 28,100.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | 22,187,200 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 27,950.00 | 28,100.00 | 27,800.00 | 27,950.00 | 27,950.00 | 22,675,010 |
| 28 Dec 2023 | 27,750.00 | 28,200.00 | 27,650.00 | 27,950.00 | 27,950.00 | 32,506,200 |
| 27 Dec 2023 | 27,850.00 | 28,000.00 | 27,750.00 | 27,750.00 | 27,750.00 | 20,976,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.