|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.00
-1.40/-5.11%
3:09:12 PM
|
|
|
|
Closing price on 1/21/2016
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
2,843,490 |
| Split-adjusted Price |
2.54 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
+0.30 / +1.19%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.29
|
2.54
|
2,843,490
|
|
|
1/20/2016
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.70
|
25.20
|
25.12
|
2.51
|
2,334,230
|
|
|
1/19/2016
|
+0.40 / +1.61%
|
24.90
|
25.50
|
24.80
|
25.20
|
25.15
|
2.51
|
2,466,700
|
|
|
1/18/2016
|
-0.70 / -2.75%
|
24.10
|
24.90
|
23.90
|
24.80
|
24.49
|
2.47
|
2,898,070
|
|
|
1/15/2016
|
-1.00 / -3.77%
|
26.50
|
26.60
|
25.30
|
25.50
|
25.86
|
2.54
|
2,199,370
|
|
|
1/14/2016
|
-1.00 / -3.64%
|
27.40
|
27.40
|
26.40
|
26.50
|
26.73
|
2.64
|
1,479,820
|
|
|
1/13/2016
|
-0.50 / -1.79%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.72
|
2.74
|
685,150
|
|
|
1/12/2016
|
+0.30 / +1.08%
|
27.60
|
28.10
|
27.60
|
28.00
|
27.84
|
2.79
|
343,540
|
|
|
1/11/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.60
|
27.70
|
27.69
|
2.76
|
530,320
|
|
|
1/8/2016
|
-0.50 / -1.77%
|
27.70
|
28.10
|
27.50
|
27.70
|
27.72
|
2.76
|
927,980
|
|
|
1/7/2016
|
-0.80 / -2.76%
|
28.60
|
28.70
|
28.10
|
28.20
|
28.37
|
2.81
|
1,090,130
|
|
|
1/6/2016
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.69
|
2.89
|
900,420
|
|
|
1/5/2016
|
-0.30 / -1.04%
|
28.70
|
28.90
|
28.50
|
28.50
|
28.59
|
2.84
|
628,760
|
|
|
1/4/2016
|
-0.40 / -1.37%
|
29.10
|
29.30
|
28.80
|
28.80
|
29.04
|
2.87
|
404,530
|
|
|
12/31/2015
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.90
|
29.20
|
29.08
|
2.91
|
552,390
|
|
|
12/30/2015
|
+0.40 / +1.38%
|
29.20
|
29.50
|
29.00
|
29.30
|
29.25
|
2.92
|
652,720
|
|
|
12/29/2015
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.83
|
2.88
|
466,130
|
|
|
12/28/2015
|
-0.60 / -2.03%
|
29.50
|
29.60
|
28.90
|
28.90
|
29.23
|
2.88
|
1,002,190
|
|
|
12/25/2015
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.40
|
29.50
|
29.49
|
2.94
|
403,760
|
|
|
12/24/2015
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.57
|
2.94
|
230,640
|
|
|
12/23/2015
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.40
|
29.50
|
29.51
|
2.94
|
664,920
|
|
|
12/22/2015
|
-0.30 / -1.00%
|
29.90
|
29.90
|
29.60
|
29.70
|
29.73
|
2.96
|
435,510
|
|
|
12/21/2015
|
-0.40 / -1.32%
|
30.20
|
30.20
|
29.80
|
30.00
|
30.01
|
2.99
|
1,083,300
|
|
|
12/18/2015
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.20
|
30.40
|
30.42
|
3.03
|
9,525,010
|
|
|
12/17/2015
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.41
|
3.03
|
644,820
|
|
|
12/16/2015
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.55
|
3.04
|
2,665,180
|
|
|
12/15/2015
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.50
|
30.60
|
30.65
|
3.05
|
2,399,890
|
|
|
12/14/2015
|
+0.80 / +2.68%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.75
|
3.05
|
1,578,990
|
|
|
12/11/2015
|
+0.40 / +1.36%
|
29.50
|
29.90
|
29.40
|
29.80
|
29.66
|
2.97
|
849,510
|
|
|
12/10/2015
|
-0.40 / -1.34%
|
29.70
|
30.00
|
29.40
|
29.40
|
29.56
|
2.93
|
1,068,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|