Deutsche Märkte geschlossen

Hoa Phat Group Joint Stock Company (HPG.VN)

HOSE - HOSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29.000,00+400,00 (+1,40%)
Börsenschluss: 02:45PM ICT
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 202428.800,0029.100,0028.800,0029.000,0029.000,0020.654.610
31. Mai 202428.400,0028.800,0028.050,0028.600,0028.600,0017.796.990
30. Mai 202428.500,0028.550,0028.000,0028.250,0028.250,0027.449.780
29. Mai 202429.100,0029.250,0028.600,0028.600,0028.600,0024.119.540
28. Mai 202429.000,0029.200,0028.800,0029.150,0029.150,0017.736.770
27. Mai 202428.900,0029.300,0028.650,0028.900,0028.900,0017.344.230
24. Mai 202429.300,0029.500,0028.500,0028.900,0028.900,0030.353.770
23. Mai 202428.850,0029.500,0028.600,0029.500,0029.500,0039.455.290
23. Mai 20241.1:1 Aktiensplit
22. Mai 202428.954,5429.045,4628.318,1828.454,5428.454,5444.559.591
21. Mai 202429.090,9129.090,9128.590,9128.954,5428.954,5422.972.003
20. Mai 202428.772,7329.227,2728.727,2729.090,9129.090,9151.476.809
17. Mai 202428.727,2728.727,2728.318,1828.727,2728.727,2732.055.077
16. Mai 202428.727,2728.954,5428.590,9128.727,2728.727,2730.476.511
15. Mai 202427.500,0028.500,0027.500,0028.363,6428.363,6450.198.862
14. Mai 202427.636,3627.909,0927.363,6427.454,5427.454,5417.901.487
13. Mai 202427.772,7327.863,6427.363,6427.454,5427.454,5414.488.748
10. Mai 202427.818,1827.863,6427.227,2727.681,8227.681,8221.078.122
09. Mai 202428.090,9128.090,9127.318,1827.681,8227.681,8221.386.980
08. Mai 202427.409,0928.181,8227.045,4627.909,0927.909,0938.247.549
07. Mai 202426.727,2727.454,5426.590,9127.409,0927.409,0934.539.119
06. Mai 202426.227,2726.681,8226.181,8226.636,3626.636,3632.559.889
03. Mai 202425.772,7326.454,5425.772,7326.045,4626.045,4618.430.279
02. Mai 202425.818,1825.818,1825.500,0025.772,7325.772,738.209.409
01. Mai 2024------
30. Apr. 2024------
29. Apr. 2024------
26. Apr. 202425.727,2725.954,5425.500,0025.818,1825.818,1820.800.999
25. Apr. 202426.090,9126.090,9125.727,2725.954,5425.954,5412.566.839
24. Apr. 202425.363,6426.318,1825.227,2726.181,8226.181,8225.775.199
23. Apr. 202425.454,5425.500,0024.954,5425.090,9125.090,9120.402.689
22. Apr. 202425.636,3625.636,3625.318,1825.454,5425.454,5413.651.989
19. Apr. 202425.272,7325.772,7325.000,0025.272,7325.272,7328.959.149
18. Apr. 2024------
17. Apr. 202425.909,0925.954,5425.363,6425.454,5425.454,5417.891.829
16. Apr. 202425.909,0925.954,5425.318,1825.772,7325.772,7336.972.286
15. Apr. 202427.136,3627.227,2725.545,4625.909,0925.909,0934.240.029
12. Apr. 202427.272,7327.363,6427.136,3627.227,2727.227,2715.407.589
11. Apr. 202426.772,7327.409,0926.772,7327.181,8227.181,8221.423.819
10. Apr. 202427.227,2727.363,6426.954,5426.954,5426.954,5412.247.839
09. Apr. 202426.909,0927.181,8226.863,6427.181,8227.181,8211.261.799
08. Apr. 202426.772,7327.090,9126.636,3626.909,0926.909,0918.467.679
05. Apr. 202426.772,7327.045,4626.590,9126.772,7326.772,7326.508.679
04. Apr. 202427.227,2727.318,1826.863,6426.909,0926.909,0930.505.529
03. Apr. 202427.590,9127.681,8227.227,2727.227,2727.227,2723.803.779
02. Apr. 202427.181,8227.636,3627.090,9127.636,3627.636,3631.313.809
01. Apr. 202427.454,5427.590,9127.227,2727.363,6427.363,6423.561.339
29. März 202427.818,1827.818,1827.500,0027.500,0027.500,0019.538.419
28. März 202428.045,4628.045,4627.681,8227.772,7327.772,7322.160.269
27. März 202428.090,9128.272,7327.818,1827.818,1827.818,1828.438.189
26. März 202427.454,5427.772,7327.363,6427.772,7327.772,7313.393.269
25. März 202427.772,7328.136,3627.318,1827.454,5427.454,5425.168.659
22. März 202427.590,9127.909,0927.454,5427.772,7327.772,7341.471.429
21. März 202427.590,9127.772,7327.363,6427.500,0027.500,0023.064.139
20. März 202427.136,3627.363,6427.045,4627.272,7327.272,7314.713.269
19. März 202426.818,1827.818,1826.727,2727.090,9127.090,9129.827.599
18. März 202427.409,0927.454,5426.363,6426.909,0926.909,0955.227.479
15. März 202427.590,9127.909,0927.272,7327.363,6427.363,6439.406.069
14. März 202428.090,9128.090,9127.500,0027.590,9127.590,9134.532.189
13. März 202427.454,5428.045,4627.363,6428.000,0028.000,0032.776.699
12. März 202427.136,3627.636,3627.090,9127.454,5427.454,5433.759.439
11. März 202427.545,4627.818,1827.090,9127.181,8227.181,8234.045.109
08. März 202428.181,8228.227,2727.500,0027.545,4627.545,4654.490.919
07. März 202427.909,0928.500,0027.818,1828.181,8228.181,8236.735.632
06. März 202428.272,7328.318,1827.727,2728.000,0028.000,0030.865.339
05. März 202428.000,0028.454,5427.909,0928.318,1828.318,1833.240.899
04. März 202428.181,8228.545,4627.909,0928.000,0028.000,0031.865.976
01. März 202428.363,6428.363,6427.863,6428.045,4628.045,4630.182.569
29. Feb. 202427.954,5428.318,1827.727,2728.181,8228.181,8237.483.049
28. Feb. 202427.636,3628.136,3627.409,0927.818,1827.818,1840.699.999
27. Feb. 202426.272,7327.681,8226.181,8227.590,9127.590,9196.317.209
26. Feb. 202425.818,1826.181,8225.727,2726.181,8226.181,8222.414.369
23. Feb. 202425.954,5426.227,2725.818,1825.818,1825.818,1831.392.679
22. Feb. 202426.090,9126.181,8225.954,5425.954,5425.954,5424.869.129
21. Feb. 202426.454,5426.500,0026.090,9126.181,8226.181,8236.121.359
20. Feb. 202426.545,4626.681,8226.409,0926.545,4626.545,4623.913.669
19. Feb. 202426.045,4626.727,2725.863,6426.545,4626.545,4651.906.733
16. Feb. 202426.136,3626.181,8226.000,0026.000,0026.000,0019.324.579
15. Feb. 202425.727,2726.272,7325.681,8226.090,9126.090,9141.238.779
14. Feb. 2024------
13. Feb. 2024------
12. Feb. 2024------
09. Feb. 2024------
08. Feb. 2024------
07. Feb. 202425.500,0025.727,2725.500,0025.590,9125.590,9115.189.129
06. Feb. 202425.590,9125.681,8225.454,5425.500,0025.500,0016.847.049
05. Feb. 202425.363,6425.727,2725.363,6425.454,5425.454,5417.898.319
02. Feb. 202425.181,8225.545,4625.181,8225.363,6425.363,6416.601.419
01. Feb. 202425.227,2725.545,4625.181,8225.318,1825.318,1811.699.709
31. Jan. 202425.409,0925.545,4625.227,2725.227,2725.227,2727.826.589
30. Jan. 202425.454,5425.545,4625.318,1825.454,5425.454,5419.383.319
29. Jan. 202425.772,7325.818,1825.454,5425.454,5425.454,5424.044.899
26. Jan. 202425.818,1825.909,0925.681,8225.772,7325.772,7323.804.329
25. Jan. 202425.681,8225.818,1825.454,5425.681,8225.681,8217.299.699
24. Jan. 202425.727,2725.909,0925.681,8225.681,8225.681,8218.060.789
23. Jan. 202425.863,6425.909,0925.681,8225.772,7325.772,7327.850.129
22. Jan. 202425.454,5426.045,4625.318,1825.727,2725.727,2773.448.429
19. Jan. 202425.227,2725.363,6425.090,9125.272,7325.272,7316.507.589
18. Jan. 202425.181,8225.318,1825.090,9125.136,3625.136,3614.337.399
17. Jan. 202425.318,1825.409,0925.136,3625.136,3625.136,3625.955.819
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...