|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 10/15/2012
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
40,950 |
| Split-adjusted Price |
1.07 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.50 / -2.31%
|
21.40
|
21.60
|
21.10
|
21.10
|
21.10
|
1.07
|
40,950
|
|
|
10/12/2012
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.10
|
21.60
|
21.60
|
1.10
|
47,720
|
|
|
10/11/2012
|
+0.20 / +0.93%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.60
|
1.10
|
72,320
|
|
|
10/10/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
20.80
|
21.40
|
21.40
|
1.09
|
17,610
|
|
|
10/9/2012
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.40
|
21.40
|
21.40
|
1.09
|
319,460
|
|
|
10/8/2012
|
+0.20 / +0.93%
|
21.10
|
21.90
|
21.10
|
21.80
|
21.80
|
1.11
|
78,870
|
|
|
10/5/2012
|
+0.30 / +1.41%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.60
|
1.10
|
98,780
|
|
|
10/4/2012
|
+0.50 / +2.40%
|
20.80
|
21.80
|
20.80
|
21.30
|
21.30
|
1.08
|
318,150
|
|
|
10/3/2012
|
+0.80 / +4.00%
|
20.70
|
21.00
|
20.10
|
20.80
|
20.80
|
1.06
|
179,290
|
|
|
10/2/2012
|
-0.20 / -0.99%
|
19.70
|
20.10
|
19.70
|
20.00
|
20.00
|
1.02
|
6,000
|
|
|
10/1/2012
|
+0.90 / +4.66%
|
20.10
|
20.20
|
19.50
|
20.20
|
20.20
|
1.03
|
644,820
|
|
|
9/28/2012
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.30
|
0.98
|
225,770
|
|
|
9/27/2012
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
1.00
|
151,160
|
|
|
9/26/2012
|
-0.10 / -0.50%
|
19.60
|
20.10
|
19.60
|
20.00
|
20.00
|
1.02
|
305,170
|
|
|
9/25/2012
|
-0.70 / -3.37%
|
20.00
|
20.80
|
19.90
|
20.10
|
20.10
|
1.02
|
594,300
|
|
|
9/24/2012
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
1.06
|
262,590
|
|
|
9/21/2012
|
+1.00 / +4.81%
|
21.10
|
21.80
|
21.10
|
21.80
|
21.80
|
1.11
|
941,820
|
|
|
9/20/2012
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
1.06
|
423,480
|
|
|
9/19/2012
|
+0.50 / +2.35%
|
21.50
|
22.30
|
21.40
|
21.80
|
21.80
|
1.11
|
294,330
|
|
|
9/18/2012
|
-1.10 / -4.91%
|
23.00
|
23.50
|
21.30
|
21.30
|
21.30
|
1.08
|
698,510
|
|
|
9/17/2012
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
1.14
|
229,430
|
|
|
9/14/2012
|
+1.00 / +4.90%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.40
|
1.09
|
78,540
|
|
|
9/13/2012
|
+0.90 / +4.62%
|
19.40
|
20.40
|
19.40
|
20.40
|
20.40
|
1.04
|
192,220
|
|
|
9/12/2012
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.50
|
0.99
|
174,200
|
|
|
9/11/2012
|
-0.80 / -3.92%
|
19.90
|
20.10
|
19.60
|
19.60
|
19.60
|
1.00
|
125,630
|
|
|
9/10/2012
|
-1.00 / -4.67%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.40
|
1.04
|
344,750
|
|
|
9/7/2012
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.30
|
21.40
|
21.40
|
1.09
|
108,480
|
|
|
9/6/2012
|
-0.20 / -0.92%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.50
|
1.09
|
36,900
|
|
|
9/5/2012
|
-0.30 / -1.36%
|
21.50
|
21.80
|
21.20
|
21.70
|
21.70
|
1.10
|
55,770
|
|
|
9/4/2012
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
1.12
|
81,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|