|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
-0.05/-0.18%
10:25:00 AM
|
|
|
|
Closing price on 11/13/2017
|
|
| Open |
37.25 |
| High |
37.25 |
| Low |
36.30 |
| Volume |
2,541,840 |
| Split-adjusted Price |
8.33 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
-0.60 / -1.61%
|
37.25
|
37.25
|
36.30
|
36.65
|
36.76
|
8.33
|
2,541,840
|
|
|
11/10/2017
|
+0.20 / +0.54%
|
37.20
|
37.25
|
36.90
|
37.25
|
37.10
|
8.47
|
4,595,850
|
|
|
11/9/2017
|
0.00 / 0.00%
|
37.20
|
37.25
|
36.95
|
37.05
|
37.14
|
8.42
|
4,884,290
|
|
|
11/8/2017
|
+0.15 / +0.41%
|
36.90
|
37.30
|
36.65
|
37.05
|
37.02
|
8.42
|
6,526,280
|
|
|
11/7/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.86
|
8.39
|
3,668,200
|
|
|
11/6/2017
|
+0.70 / +1.93%
|
36.50
|
37.05
|
36.40
|
36.90
|
36.76
|
8.39
|
3,981,740
|
|
|
11/3/2017
|
+1.40 / +4.02%
|
35.00
|
36.20
|
34.80
|
36.20
|
35.48
|
8.23
|
5,461,010
|
|
|
11/2/2017
|
-0.90 / -2.52%
|
35.70
|
36.20
|
34.80
|
34.80
|
35.36
|
7.91
|
6,142,790
|
|
|
11/1/2017
|
-1.30 / -3.51%
|
36.80
|
36.90
|
35.65
|
35.70
|
36.13
|
8.12
|
7,195,800
|
|
|
10/31/2017
|
+0.20 / +0.54%
|
36.80
|
37.40
|
36.30
|
37.00
|
36.80
|
8.41
|
3,726,630
|
|
|
10/30/2017
|
-0.90 / -2.39%
|
37.80
|
37.80
|
36.80
|
36.80
|
37.15
|
8.37
|
3,432,530
|
|
|
10/27/2017
|
+0.70 / +1.89%
|
37.05
|
37.70
|
36.90
|
37.70
|
37.36
|
8.57
|
2,632,070
|
|
|
10/26/2017
|
-0.35 / -0.94%
|
37.35
|
37.35
|
36.70
|
37.00
|
37.03
|
8.41
|
2,990,890
|
|
|
10/25/2017
|
-0.15 / -0.40%
|
37.40
|
37.70
|
37.35
|
37.35
|
37.48
|
8.49
|
1,865,230
|
|
|
10/24/2017
|
+0.40 / +1.08%
|
37.45
|
37.50
|
37.05
|
37.50
|
37.30
|
8.53
|
2,536,880
|
|
|
10/23/2017
|
-0.35 / -0.93%
|
37.10
|
37.50
|
36.65
|
37.10
|
37.00
|
8.44
|
3,673,920
|
|
|
10/20/2017
|
-0.35 / -0.93%
|
37.80
|
37.95
|
36.90
|
37.45
|
37.25
|
8.52
|
5,259,390
|
|
|
10/19/2017
|
-0.60 / -1.56%
|
38.00
|
38.45
|
37.75
|
37.80
|
37.96
|
8.60
|
3,972,220
|
|
|
10/18/2017
|
-0.60 / -1.54%
|
39.00
|
39.30
|
38.20
|
38.40
|
38.52
|
8.73
|
3,382,880
|
|
|
10/17/2017
|
+1.00 / +2.63%
|
37.90
|
39.00
|
37.90
|
39.00
|
38.46
|
8.87
|
4,334,020
|
|
|
10/16/2017
|
-0.95 / -2.44%
|
39.00
|
39.00
|
37.80
|
38.00
|
38.42
|
8.64
|
5,765,600
|
|
|
10/13/2017
|
-0.55 / -1.39%
|
39.45
|
39.55
|
38.90
|
38.95
|
39.24
|
8.86
|
3,606,150
|
|
|
10/12/2017
|
-0.05 / -0.13%
|
39.60
|
40.00
|
39.30
|
39.50
|
39.63
|
8.98
|
6,606,920
|
|
|
10/11/2017
|
-0.15 / -0.38%
|
39.70
|
39.75
|
39.40
|
39.55
|
39.56
|
8.99
|
4,424,450
|
|
|
10/10/2017
|
+0.25 / +0.63%
|
39.45
|
39.70
|
39.35
|
39.70
|
39.50
|
9.03
|
2,086,910
|
|
|
10/9/2017
|
+0.60 / +1.54%
|
39.00
|
39.45
|
38.80
|
39.45
|
39.15
|
8.97
|
2,299,760
|
|
|
10/6/2017
|
+0.05 / +0.13%
|
38.80
|
39.20
|
38.50
|
38.85
|
38.73
|
8.83
|
3,243,160
|
|
|
10/5/2017
|
-0.85 / -2.14%
|
39.65
|
39.90
|
38.80
|
38.80
|
39.32
|
8.82
|
5,441,280
|
|
|
10/4/2017
|
+0.85 / +2.19%
|
38.90
|
39.65
|
38.70
|
39.65
|
39.31
|
9.02
|
2,671,530
|
|
|
10/3/2017
|
-0.25 / -0.64%
|
39.00
|
39.25
|
38.40
|
38.80
|
38.91
|
8.82
|
3,600,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|