|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 11/11/2015
|
|
| Open |
30.50 |
| High |
30.60 |
| Low |
30.30 |
| Volume |
730,200 |
| Split-adjusted Price |
3.62 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2015
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.30
|
30.30
|
30.43
|
3.62
|
730,200
|
|
|
11/10/2015
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.40
|
30.50
|
30.53
|
3.65
|
674,010
|
|
|
11/9/2015
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.70
|
30.70
|
30.82
|
3.67
|
555,820
|
|
|
11/6/2015
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.80
|
31.00
|
31.08
|
3.71
|
925,860
|
|
|
11/5/2015
|
-0.10 / -0.32%
|
31.10
|
31.30
|
31.00
|
31.00
|
31.08
|
3.71
|
651,500
|
|
|
11/4/2015
|
-0.40 / -1.27%
|
31.60
|
31.60
|
30.90
|
31.10
|
31.26
|
3.72
|
1,137,210
|
|
|
11/3/2015
|
+0.30 / +0.96%
|
31.20
|
31.50
|
30.90
|
31.50
|
31.11
|
3.77
|
934,900
|
|
|
11/2/2015
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.19
|
3.73
|
1,201,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|