|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.05
-0.45/-1.64%
3:05:01 PM
|
|
|
|
Closing price on 1/29/2018
|
|
| Open |
64.50 |
| High |
65.00 |
| Low |
61.50 |
| Volume |
5,172,130 |
| Split-adjusted Price |
13.98 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-2.40 / -3.76%
|
64.50
|
65.00
|
61.50
|
61.50
|
62.55
|
13.98
|
5,172,130
|
|
|
1/26/2018
|
+2.40 / +3.90%
|
62.00
|
64.50
|
61.00
|
63.90
|
62.95
|
14.53
|
6,458,950
|
|
|
1/25/2018
|
-2.10 / -3.30%
|
64.90
|
65.00
|
61.00
|
61.50
|
62.79
|
13.98
|
13,973,720
|
|
|
1/22/2018
|
+3.90 / +6.53%
|
59.50
|
63.80
|
59.50
|
63.60
|
61.66
|
14.46
|
6,702,390
|
|
|
1/19/2018
|
+3.70 / +6.61%
|
56.00
|
59.90
|
55.60
|
59.70
|
58.34
|
13.57
|
7,253,090
|
|
|
1/18/2018
|
+2.40 / +4.48%
|
53.40
|
56.00
|
52.80
|
56.00
|
53.80
|
12.73
|
5,578,680
|
|
|
1/17/2018
|
-2.40 / -4.29%
|
55.40
|
56.20
|
53.60
|
53.60
|
54.96
|
12.19
|
5,064,910
|
|
|
1/16/2018
|
+1.40 / +2.56%
|
54.30
|
56.00
|
53.60
|
56.00
|
54.76
|
12.73
|
4,775,350
|
|
|
1/15/2018
|
+2.50 / +4.80%
|
51.90
|
54.60
|
51.60
|
54.60
|
52.96
|
12.42
|
3,458,260
|
|
|
1/12/2018
|
+0.40 / +0.77%
|
52.00
|
52.90
|
51.20
|
52.10
|
52.21
|
11.85
|
5,443,440
|
|
|
1/11/2018
|
0.00 / 0.00%
|
51.50
|
51.90
|
50.40
|
51.70
|
51.09
|
11.76
|
5,384,530
|
|
|
1/10/2018
|
-1.20 / -2.27%
|
53.50
|
54.00
|
50.60
|
51.70
|
52.33
|
11.76
|
6,364,420
|
|
|
1/9/2018
|
+3.40 / +6.87%
|
49.80
|
52.90
|
49.70
|
52.90
|
51.15
|
12.03
|
5,834,620
|
|
|
1/8/2018
|
+1.50 / +3.13%
|
47.70
|
49.50
|
47.50
|
49.50
|
48.29
|
11.26
|
3,702,750
|
|
|
1/5/2018
|
-0.20 / -0.41%
|
48.10
|
48.45
|
47.65
|
48.00
|
48.13
|
10.91
|
3,660,450
|
|
|
1/4/2018
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.60
|
48.20
|
48.04
|
10.96
|
4,740,720
|
|
|
1/3/2018
|
-0.10 / -0.21%
|
48.00
|
48.50
|
47.30
|
47.60
|
47.95
|
10.82
|
4,930,220
|
|
|
1/2/2018
|
+0.85 / +1.81%
|
46.95
|
47.75
|
46.45
|
47.70
|
47.01
|
10.85
|
4,349,322
|
|
|
12/29/2017
|
+1.05 / +2.29%
|
45.95
|
46.90
|
45.85
|
46.85
|
46.63
|
10.65
|
5,358,602
|
|
|
12/28/2017
|
+0.40 / +0.88%
|
45.40
|
46.00
|
44.90
|
45.80
|
45.40
|
10.41
|
3,335,010
|
|
|
12/27/2017
|
+1.50 / +3.42%
|
43.90
|
45.60
|
43.90
|
45.40
|
44.98
|
10.32
|
7,790,290
|
|
|
12/26/2017
|
+0.05 / +0.11%
|
43.50
|
44.40
|
43.45
|
43.90
|
43.81
|
9.98
|
3,894,280
|
|
|
12/25/2017
|
-0.50 / -1.13%
|
44.35
|
44.45
|
43.80
|
43.85
|
44.12
|
9.97
|
2,375,650
|
|
|
12/22/2017
|
+0.25 / +0.57%
|
44.35
|
44.90
|
44.10
|
44.35
|
44.58
|
10.08
|
6,183,750
|
|
|
12/21/2017
|
+0.10 / +0.23%
|
43.70
|
45.20
|
43.70
|
44.10
|
44.72
|
10.03
|
6,431,690
|
|
|
12/20/2017
|
+0.40 / +0.92%
|
43.20
|
44.50
|
43.20
|
44.00
|
43.99
|
10.00
|
4,638,100
|
|
|
12/19/2017
|
+0.60 / +1.40%
|
43.30
|
44.30
|
43.15
|
43.60
|
43.85
|
9.91
|
7,704,640
|
|
|
12/18/2017
|
+1.30 / +3.12%
|
42.20
|
43.00
|
41.75
|
43.00
|
42.37
|
9.78
|
6,274,820
|
|
|
12/15/2017
|
+1.05 / +2.58%
|
40.95
|
41.95
|
40.95
|
41.70
|
41.41
|
9.48
|
5,580,260
|
|
|
12/14/2017
|
+0.35 / +0.87%
|
40.30
|
40.80
|
40.25
|
40.65
|
40.50
|
9.24
|
2,231,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|