|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.45
-0.35/-1.36%
3:05:01 PM
|
|
|
|
Closing price on 10/29/2009
|
|
| Open |
78.50 |
| High |
78.50 |
| Low |
75.00 |
| Volume |
3,021,360 |
| Split-adjusted Price |
2.26 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2009
|
-1.50 / -1.91%
|
78.50
|
78.50
|
75.00
|
77.00
|
77.00
|
2.26
|
3,021,360
|
|
|
10/28/2009
|
-1.00 / -1.26%
|
80.00
|
80.00
|
78.00
|
78.50
|
78.50
|
2.30
|
1,007,300
|
|
|
10/27/2009
|
-1.50 / -1.85%
|
80.00
|
80.00
|
77.00
|
79.50
|
79.50
|
2.33
|
2,253,900
|
|
|
10/26/2009
|
-0.50 / -0.61%
|
83.50
|
84.50
|
80.50
|
81.00
|
81.00
|
2.37
|
1,987,380
|
|
|
10/23/2009
|
+1.50 / +1.88%
|
84.00
|
84.00
|
81.50
|
81.50
|
81.50
|
2.39
|
3,326,630
|
|
|
10/22/2009
|
+3.50 / +4.58%
|
80.00
|
80.00
|
79.00
|
80.00
|
80.00
|
2.34
|
2,444,950
|
|
|
10/21/2009
|
+1.50 / +2.00%
|
75.00
|
76.50
|
74.50
|
76.50
|
76.50
|
2.24
|
1,769,760
|
|
|
10/20/2009
|
+1.50 / +2.04%
|
74.50
|
75.50
|
74.50
|
75.00
|
75.00
|
2.20
|
1,193,130
|
|
|
10/19/2009
|
0.00 / 0.00%
|
74.50
|
74.50
|
73.00
|
73.50
|
73.50
|
2.15
|
1,058,700
|
|
|
10/16/2009
|
-2.00 / -2.65%
|
75.50
|
76.00
|
73.50
|
73.50
|
73.50
|
2.15
|
1,699,760
|
|
|
10/15/2009
|
+1.50 / +2.03%
|
77.00
|
77.00
|
75.00
|
75.50
|
75.50
|
2.21
|
1,985,730
|
|
|
10/14/2009
|
+2.50 / +3.50%
|
71.50
|
75.00
|
71.50
|
74.00
|
74.00
|
2.17
|
1,594,380
|
|
|
10/13/2009
|
-2.00 / -2.72%
|
73.00
|
73.50
|
71.50
|
71.50
|
71.50
|
2.10
|
802,630
|
|
|
10/12/2009
|
+2.00 / +2.80%
|
72.50
|
74.00
|
71.00
|
73.50
|
73.50
|
2.15
|
2,136,880
|
|
|
10/9/2009
|
+1.00 / +1.42%
|
72.00
|
72.00
|
70.50
|
71.50
|
71.50
|
2.07
|
754,780
|
|
|
10/8/2009
|
0.00 / 0.00%
|
70.50
|
71.00
|
69.50
|
70.50
|
70.50
|
2.04
|
692,310
|
|
|
10/7/2009
|
+3.00 / +4.44%
|
68.00
|
70.50
|
68.00
|
70.50
|
70.50
|
2.04
|
1,175,660
|
|
|
10/6/2009
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.00
|
67.50
|
67.50
|
1.95
|
881,250
|
|
|
10/5/2009
|
-0.50 / -0.74%
|
69.00
|
69.50
|
67.00
|
67.50
|
67.50
|
1.95
|
1,168,410
|
|
|
10/2/2009
|
-2.00 / -2.86%
|
68.00
|
69.00
|
66.50
|
68.00
|
68.00
|
1.96
|
2,132,700
|
|
|
10/1/2009
|
-1.50 / -2.10%
|
71.50
|
72.00
|
70.00
|
70.00
|
70.00
|
2.02
|
1,161,970
|
|
|
9/30/2009
|
-1.00 / -1.38%
|
73.00
|
73.00
|
71.50
|
71.50
|
71.50
|
2.07
|
879,360
|
|
|
9/29/2009
|
+0.50 / +0.69%
|
72.50
|
73.00
|
71.50
|
72.50
|
72.50
|
2.09
|
1,876,300
|
|
|
9/28/2009
|
-0.50 / -0.69%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
2.08
|
1,801,270
|
|
|
9/25/2009
|
-0.50 / -0.68%
|
72.00
|
73.50
|
72.00
|
72.50
|
72.50
|
2.09
|
1,434,430
|
|
|
9/24/2009
|
-1.00 / -1.35%
|
74.00
|
75.00
|
72.50
|
73.00
|
73.00
|
2.11
|
1,703,610
|
|
|
9/23/2009
|
+2.00 / +2.78%
|
74.00
|
75.50
|
73.50
|
74.00
|
74.00
|
2.14
|
2,862,390
|
|
|
9/22/2009
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
2.08
|
2,063,940
|
|
|
9/21/2009
|
+3.00 / +4.35%
|
70.50
|
72.00
|
70.50
|
72.00
|
72.00
|
2.08
|
3,473,740
|
|
|
9/18/2009
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
1.99
|
1,041,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|