|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.00
-1.40/-5.11%
3:09:12 PM
|
|
|
|
Closing price on 1/5/2016
|
|
| Open |
28.70 |
| High |
28.90 |
| Low |
28.50 |
| Volume |
628,760 |
| Split-adjusted Price |
2.84 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2015
|
-0.50 / -1.65%
|
30.30
|
30.40
|
29.80
|
29.80
|
30.02
|
2.97
|
530,540
|
|
|
12/8/2015
|
+0.40 / +1.34%
|
29.70
|
30.40
|
29.60
|
30.30
|
29.96
|
3.02
|
776,960
|
|
|
12/7/2015
|
-0.40 / -1.32%
|
30.10
|
30.30
|
29.80
|
29.90
|
30.03
|
2.98
|
691,540
|
|
|
12/4/2015
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.28
|
3.02
|
817,290
|
|
|
12/3/2015
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.50
|
30.60
|
30.70
|
3.05
|
758,700
|
|
|
12/2/2015
|
+0.30 / +0.99%
|
30.30
|
30.70
|
30.30
|
30.60
|
30.54
|
3.05
|
1,342,220
|
|
|
12/1/2015
|
-0.20 / -0.66%
|
30.60
|
30.70
|
30.30
|
30.30
|
30.45
|
3.02
|
1,041,490
|
|
|
11/30/2015
|
-0.80 / -2.56%
|
31.00
|
31.00
|
30.40
|
30.50
|
30.61
|
3.04
|
1,147,460
|
|
|
11/27/2015
|
-0.40 / -1.26%
|
31.80
|
32.10
|
31.30
|
31.30
|
31.73
|
3.12
|
3,387,410
|
|
|
11/26/2015
|
+0.60 / +1.93%
|
31.40
|
32.00
|
31.20
|
31.70
|
31.66
|
3.16
|
2,819,750
|
|
|
11/25/2015
|
+1.00 / +3.32%
|
30.10
|
31.10
|
29.90
|
31.10
|
30.62
|
3.10
|
2,194,230
|
|
|
11/24/2015
|
-0.10 / -0.33%
|
30.20
|
30.40
|
30.10
|
30.10
|
30.26
|
3.00
|
1,597,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|