Hoa Phat Group JSC (HPG)

HPG
🏛️ 베트남 →
27,650.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 34,813.90 35,305.80 34,700.40 35,116.60 17.9M
2021-12-30 35,041.00 35,041.00 34,586.90 34,586.90 13.4M
2021-12-29 34,662.50 35,041.00 34,435.50 34,662.50 19.7M
2021-12-28 34,738.20 35,343.70 34,511.20 34,662.50 16.1M
2021-12-27 35,230.20 35,268.00 34,473.30 34,738.20 13.9M
2021-12-24 34,284.10 35,305.80 34,246.30 34,851.70 24.9M
2021-12-23 34,132.80 34,132.80 33,375.90 34,019.20 34.7M
2021-12-22 35,041.00 35,192.30 34,132.80 34,132.80 32.1M
2021-12-21 35,495.00 35,532.90 34,889.60 34,889.60 22.2M
2021-12-20 35,343.70 35,835.60 35,192.30 35,495.00 13.0M
2021-12-17 35,835.60 35,987.00 35,268.00 35,343.70 28.6M
2021-12-16 36,403.20 36,403.20 35,797.80 35,949.10 14.3M
2021-12-15 36,327.60 36,781.60 36,100.50 36,176.20 11.8M
2021-12-14 35,230.20 37,160.10 34,965.30 36,100.50 46.4M
2021-12-13 35,230.20 35,684.30 35,041.00 35,230.20 18.6M
2021-12-10 35,608.60 35,722.10 35,116.60 35,192.30 25.3M
2021-12-09 35,495.00 35,797.80 35,419.40 35,646.40 13.4M
2021-12-08 36,251.90 36,251.90 35,608.60 35,722.10 14.4M
2021-12-07 35,154.50 36,024.80 34,813.90 36,024.80 28.5M
2021-12-06 35,949.10 36,289.70 34,435.50 34,624.70 45.0M
2021-12-03 36,933.00 37,197.90 36,100.50 36,100.50 28.2M
2021-12-02 37,235.70 37,273.60 36,781.60 36,781.60 16.7M
2021-12-01 37,462.80 37,462.80 37,008.70 37,084.40 18.0M
2021-11-30 37,046.50 37,803.40 36,706.00 37,046.50 28.8M
2021-11-29 36,478.90 37,008.70 36,478.90 36,630.30 28.3M
2021-11-26 37,311.40 37,803.40 37,084.40 37,122.20 34.7M
2021-11-25 36,857.30 37,349.30 36,857.30 37,273.60 28.3M
2021-11-24 37,462.80 37,614.20 36,706.00 36,819.50 35.3M
2021-11-23 37,008.70 37,689.80 36,781.60 37,500.60 20.3M
2021-11-22 36,478.90 37,235.70 36,327.60 36,819.50 29.4M
2021-11-19 37,538.50 37,614.20 36,251.90 36,327.60 63.0M
2021-11-18 38,900.80 38,900.80 37,538.50 37,803.40 76.2M
2021-11-17 39,354.90 39,808.90 38,900.80 38,900.80 39.0M
2021-11-16 40,338.70 40,565.80 39,354.90 39,354.90 51.7M
2021-11-15 41,246.90 41,322.60 40,338.70 40,565.80 39.8M
2021-11-12 40,792.80 41,474.00 40,717.10 41,322.60 27.1M
2021-11-11 41,625.30 41,852.40 40,565.80 40,868.50 70.6M
2021-11-10 42,760.60 42,836.20 41,776.70 41,852.40 56.4M
2021-11-09 42,987.60 43,593.10 42,684.90 42,760.60 32.1M
2021-11-08 43,063.30 43,139.00 42,533.50 42,987.60 27.6M
2021-11-05 42,609.20 43,139.00 42,155.10 42,836.20 25.2M
2021-11-04 42,079.40 43,063.30 42,079.40 42,609.20 19.3M
2021-11-03 42,533.50 42,609.20 41,852.40 42,079.40 38.8M
2021-11-02 42,003.70 42,684.90 41,776.70 42,003.70 33.4M
2021-11-01 43,214.70 43,214.70 42,155.10 42,155.10 58.8M
2021-10-29 43,895.80 43,971.50 43,214.70 43,214.70 31.0M
2021-10-28 43,820.10 44,047.20 43,366.00 43,895.80 28.5M
2021-10-27 42,609.20 43,820.10 42,609.20 43,820.10 37.6M
2021-10-26 41,474.00 42,609.20 41,019.90 42,609.20 36.3M
2021-10-25 42,760.60 42,911.90 41,701.00 41,701.00 54.1M
2021-10-22 43,441.70 43,744.40 42,911.90 42,911.90 25.8M
2021-10-21 43,290.30 44,047.20 42,836.20 43,290.30 51.0M
2021-10-20 43,441.70 43,517.40 42,230.80 43,063.30 45.1M
2021-10-19 43,593.10 43,895.80 43,214.70 43,290.30 30.8M
2021-10-18 43,593.10 44,198.50 43,517.40 43,820.10 27.0M
2021-10-15 43,366.00 43,668.70 43,139.00 43,366.00 24.1M
2021-10-14 42,987.60 43,441.70 42,911.90 42,987.60 25.1M
2021-10-13 43,139.00 43,441.70 42,760.60 42,987.60 20.3M
2021-10-12 43,366.00 43,593.10 42,987.60 43,139.00 23.5M
2021-10-11 42,457.80 43,366.00 42,155.10 43,290.30 33.2M
2021-10-08 42,230.80 42,533.50 41,776.70 42,155.10 28.2M
2021-10-07 42,684.90 42,911.90 42,003.70 42,079.40 34.8M
2021-10-06 42,230.80 42,609.20 41,928.10 42,457.80 34.8M
2021-10-05 42,003.70 42,306.50 41,701.00 41,852.40 34.5M
2021-10-04 40,792.80 42,306.50 40,792.80 42,003.70 59.0M
2021-10-01 40,036.00 40,641.50 39,884.60 40,414.40 39.6M
2021-09-30 40,641.50 40,641.50 39,960.30 40,036.00 30.1M
2021-09-29 39,884.60 40,565.80 39,808.90 40,338.70 45.4M
2021-09-28 38,295.30 39,884.60 38,295.30 39,808.90 46.3M
2021-09-27 38,900.80 39,354.90 38,446.70 38,446.70 37.0M
2021-09-24 38,598.00 39,127.80 38,371.00 38,446.70 20.6M
2021-09-23 38,825.10 39,279.20 38,522.30 38,598.00 23.1M
2021-09-22 38,446.70 38,673.70 38,295.30 38,522.30 17.1M
2021-09-21 38,295.30 38,749.40 37,992.60 38,446.70 37.5M
2021-09-20 39,657.60 39,657.60 38,522.30 38,825.10 42.0M
2021-09-17 38,900.80 39,354.90 38,825.10 39,203.50 31.9M
2021-09-16 39,354.90 39,581.90 38,825.10 38,825.10 23.4M
2021-09-15 37,916.90 39,354.90 37,765.50 39,052.10 33.7M
2021-09-14 38,446.70 38,598.00 37,992.60 38,068.30 29.2M
2021-09-13 38,976.40 38,976.40 38,371.00 38,446.70 35.4M
2021-09-10 39,354.90 39,506.20 38,900.80 38,976.40 22.4M
2021-09-09 39,052.10 39,657.60 38,976.40 39,279.20 47.7M
2021-09-08 38,371.00 39,279.20 38,143.90 38,825.10 43.0M
2021-09-07 39,052.10 39,354.90 38,295.30 38,371.00 40.6M
2021-09-06 37,462.80 38,900.80 37,387.10 38,749.40 62.5M
2021-09-01 37,084.40 37,500.60 37,008.70 37,235.70 19.6M
2021-08-31 37,084.40 37,614.20 36,933.00 37,311.40 33.6M
2021-08-30 36,327.60 36,895.20 36,062.70 36,857.30 22.1M
2021-08-27 35,949.10 36,214.00 35,381.50 36,024.80 31.8M
2021-08-26 36,781.60 36,781.60 35,987.00 36,100.50 18.0M
2021-08-25 36,289.70 36,706.00 35,873.50 36,630.30 21.3M
2021-08-24 36,024.80 36,516.80 35,949.10 36,138.30 28.5M
2021-08-23 37,084.40 37,084.40 35,949.10 35,949.10 42.7M
2021-08-20 38,446.70 38,598.00 36,478.90 37,084.40 64.1M
2021-08-19 38,295.30 38,825.10 38,143.90 38,522.30 35.8M
2021-08-18 38,219.60 38,522.30 37,765.50 38,143.90 26.2M
2021-08-17 37,576.30 38,522.30 37,538.50 38,143.90 59.1M
2021-08-16 37,084.40 37,462.80 37,046.50 37,425.00 28.9M
2021-08-13 36,630.30 36,857.30 36,100.50 36,819.50 33.6M
2021-08-12 37,008.70 37,084.40 36,630.30 36,630.30 28.0M
2021-08-11 37,689.80 37,689.80 37,046.50 37,046.50 28.5M
2021-08-10 37,916.90 38,219.60 37,160.10 37,387.10 30.3M
2021-08-09 36,403.20 37,614.20 36,289.70 37,614.20 39.5M
2021-08-06 36,781.60 37,160.10 36,554.60 36,630.30 26.1M
2021-08-05 35,911.30 37,084.40 35,835.60 36,933.00 38.6M
2021-08-04 35,987.00 36,327.60 35,759.90 35,949.10 31.6M
2021-08-03 35,797.80 36,062.70 35,381.50 35,759.90 36.8M
2021-08-02 35,646.40 36,251.90 35,495.00 35,759.90 31.5M
2021-07-30 35,646.40 36,024.80 35,646.40 35,797.80 29.9M
2021-07-29 35,532.90 36,100.50 35,419.40 35,646.40 42.6M
2021-07-28 35,041.00 35,646.40 34,965.30 35,343.70 27.6M
2021-07-27 34,813.90 35,419.40 34,586.90 34,965.30 23.7M
2021-07-26 34,435.50 34,889.60 33,792.20 34,511.20 30.5M
2021-07-23 35,419.40 35,570.70 34,662.50 34,662.50 37.6M
2021-07-22 35,343.70 36,100.50 35,041.00 35,722.10 27.9M
2021-07-21 35,949.10 36,176.20 35,268.00 35,381.50 27.7M
2021-07-20 34,057.10 35,797.80 33,640.80 35,797.80 53.3M
2021-07-19 34,549.00 34,738.20 33,300.30 33,527.30 51.3M
2021-07-16 35,343.70 35,911.30 35,192.30 35,381.50 28.9M
2021-07-15 33,754.40 35,457.20 33,754.40 35,192.30 37.1M
2021-07-14 34,738.20 34,813.90 33,565.10 34,057.10 35.7M
2021-07-13 34,435.50 34,813.90 33,716.50 34,435.50 33.1M
2021-07-12 35,343.70 35,495.00 33,300.30 34,019.20 98.2M
2021-07-09 36,706.00 37,160.10 34,813.90 35,797.80 61.0M
2021-07-08 37,765.50 37,916.90 36,781.60 37,084.40 39.8M
2021-07-07 37,084.40 37,765.50 36,214.00 37,765.50 52.7M
2021-07-06 38,673.70 39,506.20 36,327.60 36,327.60 62.7M
2021-07-05 39,581.90 39,581.90 38,446.70 38,749.40 48.2M
2021-07-02 40,111.70 40,414.40 39,506.20 39,581.90 39.1M
2021-07-01 39,127.80 40,036.00 39,052.10 39,960.30 51.6M
2021-06-30 39,279.20 39,506.20 38,900.80 38,976.40 24.6M
2021-06-29 39,733.30 39,808.90 39,127.80 39,203.50 25.8M
2021-06-28 38,825.10 39,733.30 38,446.70 39,657.60 50.9M
2021-06-25 38,371.00 38,749.40 37,689.80 38,371.00 34.0M
2021-06-24 38,900.80 39,127.80 38,219.60 38,295.30 26.0M
2021-06-23 39,052.10 39,279.20 38,673.70 38,900.80 24.1M
2021-06-22 38,976.40 39,657.60 38,749.40 39,127.80 24.0M
2021-06-21 39,354.90 39,733.30 38,749.40 38,749.40 29.4M
2021-06-18 39,279.20 40,338.70 38,900.80 39,430.50 37.7M
2021-06-17 38,522.30 39,279.20 38,522.30 38,900.80 26.3M
2021-06-16 39,960.30 40,111.70 38,976.40 39,203.50 37.6M
2021-06-15 40,111.70 40,565.80 39,884.60 40,263.00 28.2M
2021-06-14 40,490.10 41,095.50 39,960.30 40,565.80 37.2M
2021-06-11 39,430.50 40,263.00 39,052.10 40,187.40 37.7M
2021-06-10 37,992.60 39,808.90 37,841.20 39,052.10 38.1M
2021-06-09 37,765.50 38,900.80 37,084.40 38,068.30 53.2M
2021-06-08 39,581.90 40,036.00 37,841.20 37,841.20 50.0M
2021-06-07 41,322.60 41,625.30 39,354.90 39,884.60 45.0M
2021-06-04 41,246.90 41,852.40 41,095.50 41,246.90 41.2M
2021-06-03 40,868.50 41,322.60 40,111.70 41,095.50 48.1M
2021-06-02 41,625.30 42,003.70 40,111.70 40,868.50 52.0M
2021-06-01 41,322.60 42,609.20 40,868.50 42,003.70 43.4M
2021-05-31 39,884.60 39,884.60 39,203.50 39,884.60 78.4M
2021-05-28 37,409.30 37,520.80 36,907.60 37,409.30 52.9M
2021-05-27 37,743.80 37,799.60 36,907.60 37,242.10 33.6M
2021-05-26 37,576.60 37,799.60 37,465.10 37,799.60 27.2M
2021-05-25 36,405.80 37,799.60 36,350.00 37,576.60 39.8M
2021-05-24 36,573.10 36,851.80 36,238.50 36,461.50 41.4M
2021-05-21 36,851.80 37,019.10 36,461.50 36,573.10 40.3M
2021-05-20 36,907.60 37,186.30 36,517.30 37,130.60 37.8M
2021-05-19 35,681.00 37,186.30 35,402.30 36,851.80 49.9M
2021-05-18 34,844.80 35,513.80 34,844.80 35,346.50 68.7M
2021-05-17 34,231.50 34,789.00 33,785.50 34,510.20 59.7M
2021-05-14 34,566.00 34,844.80 34,008.50 34,231.50 55.8M
2021-05-13 34,789.00 35,123.50 34,287.20 34,287.20 43.3M
2021-05-12 34,343.00 34,956.30 34,175.70 34,956.30 51.5M
2021-05-11 35,290.80 35,290.80 34,566.00 34,566.00 51.9M
2021-05-10 33,897.00 35,290.80 33,897.00 35,123.50 49.4M
2021-05-07 33,005.00 34,287.20 32,949.20 33,897.00 51.9M
2021-05-06 33,060.70 33,618.20 32,781.90 33,116.50 37.9M
2021-05-05 33,451.00 33,618.20 33,060.70 33,060.70 42.9M
2021-05-04 31,945.70 33,674.00 31,778.40 33,339.50 57.9M
2021-04-29 31,499.70 32,726.20 31,443.90 32,391.70 48.9M
2021-04-28 31,388.20 31,499.70 30,942.10 31,220.90 27.4M
2021-04-27 30,719.10 31,443.90 30,328.90 31,388.20 37.4M
2021-04-26 31,499.70 31,555.40 30,663.40 30,719.10 44.1M
2021-04-23 30,942.10 31,443.90 30,551.90 31,443.90 50.0M
2021-04-22 31,499.70 32,280.20 30,663.40 30,663.40 58.0M
2021-04-20 32,335.90 32,670.40 31,220.90 31,889.90 66.4M
2021-04-19 30,774.90 32,224.40 30,496.10 32,224.40 61.1M
2021-04-16 30,161.60 31,053.60 29,827.10 30,440.40 49.9M
2021-04-15 29,827.10 30,496.10 29,269.60 30,384.60 56.3M
2021-04-14 27,931.60 29,715.60 27,820.10 29,548.40 50.5M
2021-04-13 28,712.10 28,712.10 27,931.60 27,931.60 47.3M
2021-04-12 27,820.10 28,712.10 27,736.40 28,544.80 47.4M
2021-04-09 27,485.50 27,820.10 27,346.20 27,624.90 27.4M
2021-04-08 27,597.00 27,652.80 27,318.30 27,513.40 21.0M
2021-04-07 27,541.30 27,652.80 27,262.50 27,569.20 25.3M
2021-04-06 27,485.50 27,624.90 27,374.00 27,541.30 24.6M
2021-04-05 27,597.00 27,652.80 27,290.40 27,485.50 27.0M
2021-04-02 27,206.80 27,485.50 27,095.30 27,346.20 29.3M
2021-04-01 26,203.30 27,039.50 26,175.40 27,039.50 48.6M
2021-03-31 25,896.60 26,398.40 25,840.90 26,091.80 28.6M
2021-03-30 25,924.50 26,063.90 25,701.50 25,896.60 23.4M
2021-03-29 25,924.50 25,980.20 25,729.40 25,813.00 23.3M
2021-03-26 25,367.00 25,757.20 25,116.10 25,757.20 49.3M
2021-03-25 25,478.50 25,506.40 24,976.70 25,088.20 35.0M
2021-03-24 25,673.60 25,840.90 25,144.00 25,339.10 41.5M
2021-03-23 26,008.10 26,259.00 25,868.70 25,980.20 21.9M
2021-03-22 26,370.50 26,454.10 26,036.00 26,063.90 19.4M
2021-03-19 25,980.20 26,454.10 25,980.20 26,286.90 32.3M
2021-03-18 26,036.00 26,063.90 25,840.90 25,980.20 19.6M
2021-03-17 25,729.40 25,896.60 25,673.60 25,813.00 21.4M
2021-03-16 25,980.20 25,980.20 25,534.20 25,701.50 24.7M
2021-03-15 25,980.20 26,147.50 25,868.70 25,924.50 20.9M
2021-03-12 25,980.20 25,980.20 25,757.20 25,896.60 21.3M
2021-03-11 25,590.00 26,008.10 25,534.20 25,868.70 27.3M
2021-03-10 25,562.10 25,562.10 25,171.80 25,422.70 27.7M
2021-03-09 25,645.70 25,757.20 25,116.10 25,562.10 28.6M
2021-03-08 25,980.20 26,147.50 25,645.70 25,813.00 31.2M
2021-03-05 25,450.60 25,701.50 25,144.00 25,645.70 37.6M
2021-03-04 26,147.50 26,147.50 25,088.20 25,590.00 49.1M
2021-03-03 25,952.40 26,231.10 25,924.50 26,091.80 39.1M
2021-03-02 26,091.80 26,259.00 25,757.20 26,036.00 41.5M
2021-03-01 25,785.10 25,813.00 25,534.20 25,757.20 38.6M
2021-02-26 24,363.50 25,478.50 24,307.70 25,422.70 71.8M
2021-02-25 24,530.70 24,753.70 24,335.60 24,614.30 38.5M
2021-02-24 24,335.60 24,753.70 24,140.40 24,307.70 47.9M
2021-02-23 24,084.70 24,391.30 23,945.30 24,140.40 31.5M
2021-02-22 24,224.10 24,753.70 23,973.20 24,196.20 37.5M
2021-02-19 24,140.40 24,475.00 24,028.90 24,224.10 29.8M
2021-02-18 24,196.20 24,530.70 23,945.30 24,447.10 37.5M
2021-02-17 23,666.60 24,224.10 23,582.90 24,224.10 42.6M
2021-02-09 22,802.40 23,359.90 22,551.50 23,304.20 45.9M
2021-02-08 23,694.40 23,750.20 22,300.60 22,802.40 57.8M
2021-02-05 23,387.80 23,805.90 23,248.40 23,694.40 41.0M
2021-02-04 23,415.70 23,527.20 23,164.80 23,304.20 39.1M
2021-02-03 22,969.70 23,610.80 22,858.20 23,415.70 61.1M
2021-02-02 21,464.40 22,579.40 21,325.00 22,579.40 50.1M
2021-02-01 21,743.10 22,217.00 21,297.10 21,380.70 37.4M
2021-01-29 20,628.10 22,272.80 20,628.10 21,826.80 70.6M
2021-01-28 20,962.60 21,771.00 20,906.90 20,906.90 87.6M
2021-01-27 23,081.20 23,638.70 22,021.90 22,467.90 49.2M
2021-01-26 24,307.70 24,307.70 23,192.70 23,582.90 42.3M
2021-01-25 24,112.60 25,339.10 24,028.90 24,363.50 58.1M
2021-01-22 24,698.00 24,921.00 24,279.80 24,335.60 26.0M
2021-01-21 23,889.60 24,642.20 23,304.20 24,642.20 36.6M
2021-01-20 23,415.70 23,945.30 22,300.60 23,248.40 66.5M
2021-01-19 24,865.20 24,865.20 23,136.90 23,192.70 45.2M
2021-01-18 24,809.50 25,004.60 24,670.10 24,865.20 31.8M
2021-01-15 24,698.00 25,116.10 24,698.00 24,809.50 26.0M
2021-01-14 24,921.00 24,921.00 24,447.10 24,781.60 30.8M
2021-01-13 25,199.70 25,339.10 24,753.70 24,921.00 28.3M
2021-01-12 24,084.70 25,032.50 23,917.40 25,032.50 39.9M
2021-01-11 24,028.90 24,140.40 23,750.20 24,001.10 29.2M
2021-01-08 23,917.40 24,140.40 23,750.20 23,833.80 35.1M
2021-01-07 24,056.80 24,084.70 23,555.10 23,861.70 38.2M
2021-01-06 23,694.40 24,140.40 23,582.90 23,861.70 31.5M
2021-01-05 23,304.20 23,861.70 23,248.40 23,610.80 32.7M
2021-01-04 23,415.70 23,973.20 23,220.50 23,582.90 27.8M