|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 10/30/2015
|
|
| Open |
31.50 |
| High |
31.70 |
| Low |
31.40 |
| Volume |
1,046,520 |
| Split-adjusted Price |
3.77 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.50
|
31.54
|
3.77
|
1,046,520
|
|
|
10/29/2015
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.51
|
3.77
|
1,479,150
|
|
|
10/28/2015
|
-0.30 / -0.95%
|
31.70
|
31.80
|
31.40
|
31.40
|
31.58
|
3.76
|
986,700
|
|
|
10/27/2015
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.60
|
31.70
|
31.80
|
3.79
|
837,210
|
|
|
10/26/2015
|
+0.10 / +0.31%
|
31.90
|
32.40
|
31.90
|
31.90
|
32.12
|
3.82
|
1,391,800
|
|
|
10/23/2015
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.60
|
31.80
|
31.83
|
3.80
|
1,050,300
|
|
|
10/22/2015
|
+0.20 / +0.64%
|
31.10
|
31.50
|
31.10
|
31.40
|
31.35
|
3.76
|
881,840
|
|
|
10/21/2015
|
-0.20 / -0.64%
|
31.40
|
31.80
|
31.10
|
31.20
|
31.36
|
3.73
|
1,133,870
|
|
|
10/20/2015
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.30
|
31.40
|
31.58
|
3.76
|
1,727,880
|
|
|
10/19/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.80
|
32.00
|
31.93
|
3.83
|
1,717,090
|
|
|
10/16/2015
|
-0.30 / -0.93%
|
32.50
|
32.80
|
31.90
|
32.00
|
32.38
|
3.83
|
2,343,410
|
|
|
10/15/2015
|
0.00 / 0.00%
|
32.40
|
33.30
|
32.30
|
32.30
|
32.70
|
3.86
|
2,543,820
|
|
|
10/14/2015
|
-0.10 / -0.31%
|
32.40
|
32.60
|
32.30
|
32.30
|
32.44
|
3.86
|
1,203,260
|
|
|
10/13/2015
|
-0.40 / -1.22%
|
32.60
|
32.70
|
32.40
|
32.40
|
32.49
|
3.88
|
903,340
|
|
|
10/12/2015
|
+0.40 / +1.23%
|
32.50
|
33.00
|
32.40
|
32.80
|
32.72
|
3.92
|
2,035,180
|
|
|
10/9/2015
|
+0.20 / +0.62%
|
32.40
|
32.80
|
32.10
|
32.40
|
32.42
|
3.88
|
1,589,230
|
|
|
10/8/2015
|
+0.70 / +2.22%
|
31.60
|
32.30
|
31.40
|
32.20
|
31.95
|
3.85
|
1,920,520
|
|
|
10/7/2015
|
-0.50 / -1.56%
|
32.10
|
32.10
|
31.40
|
31.50
|
31.71
|
3.77
|
2,042,250
|
|
|
10/6/2015
|
+0.60 / +1.91%
|
31.70
|
32.10
|
31.50
|
32.00
|
31.83
|
3.83
|
3,208,050
|
|
|
10/5/2015
|
+0.50 / +1.62%
|
30.90
|
31.40
|
30.80
|
31.40
|
31.21
|
3.76
|
1,300,420
|
|
|
10/2/2015
|
+0.20 / +0.65%
|
30.70
|
31.30
|
30.70
|
30.90
|
31.04
|
3.70
|
903,700
|
|
|
10/1/2015
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.57
|
3.67
|
304,040
|
|
|
9/30/2015
|
+0.30 / +1.00%
|
30.20
|
30.70
|
30.20
|
30.40
|
30.55
|
3.64
|
554,080
|
|
|
9/29/2015
|
-0.10 / -0.33%
|
30.00
|
30.10
|
29.70
|
30.10
|
29.92
|
3.60
|
1,006,020
|
|
|
9/28/2015
|
-0.90 / -2.89%
|
31.00
|
31.20
|
30.20
|
30.20
|
30.68
|
3.61
|
1,005,260
|
|
|
9/25/2015
|
-0.30 / -0.96%
|
31.20
|
31.40
|
31.00
|
31.10
|
31.12
|
3.72
|
506,830
|
|
|
9/24/2015
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.30
|
31.40
|
31.55
|
3.76
|
1,011,600
|
|
|
9/23/2015
|
-0.20 / -0.63%
|
31.50
|
31.80
|
31.30
|
31.60
|
31.47
|
3.78
|
1,064,130
|
|
|
9/22/2015
|
+0.10 / +0.32%
|
31.70
|
32.00
|
31.50
|
31.80
|
31.74
|
3.80
|
786,300
|
|
|
9/21/2015
|
+0.90 / +2.92%
|
30.70
|
32.30
|
30.40
|
31.70
|
31.35
|
3.79
|
2,153,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|