|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.45
-0.35/-1.36%
3:05:01 PM
|
|
|
|
Closing price on 11/18/2009
|
|
| Open |
67.00 |
| High |
70.00 |
| Low |
66.50 |
| Volume |
938,130 |
| Split-adjusted Price |
2.05 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
+3.00 / +4.48%
|
67.00
|
70.00
|
66.50
|
70.00
|
70.00
|
2.05
|
938,130
|
|
|
11/17/2009
|
-0.50 / -0.74%
|
67.50
|
68.50
|
66.50
|
67.00
|
67.00
|
1.96
|
662,490
|
|
|
11/16/2009
|
-2.00 / -2.88%
|
69.00
|
70.00
|
67.50
|
67.50
|
67.50
|
1.98
|
662,860
|
|
|
11/13/2009
|
+1.50 / +2.21%
|
66.50
|
69.50
|
66.50
|
69.50
|
69.50
|
2.04
|
1,298,010
|
|
|
11/12/2009
|
+2.50 / +3.82%
|
66.50
|
68.50
|
65.50
|
68.00
|
68.00
|
1.99
|
1,490,540
|
|
|
11/11/2009
|
+3.00 / +4.80%
|
64.00
|
65.50
|
61.50
|
65.50
|
65.50
|
1.92
|
1,003,180
|
|
|
11/10/2009
|
-2.50 / -3.85%
|
65.00
|
65.50
|
62.00
|
62.50
|
62.50
|
1.83
|
1,349,750
|
|
|
11/9/2009
|
-3.00 / -4.41%
|
67.00
|
67.50
|
65.00
|
65.00
|
65.00
|
1.90
|
863,630
|
|
|
11/6/2009
|
-1.50 / -2.16%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.00
|
1.99
|
1,019,470
|
|
|
11/5/2009
|
+0.50 / +0.72%
|
69.00
|
70.50
|
68.00
|
69.50
|
69.50
|
2.04
|
1,504,470
|
|
|
11/4/2009
|
-1.50 / -2.13%
|
70.50
|
72.00
|
68.00
|
69.00
|
69.00
|
2.02
|
1,363,890
|
|
|
11/3/2009
|
-3.00 / -4.08%
|
73.00
|
73.00
|
70.00
|
70.50
|
70.50
|
2.07
|
2,877,530
|
|
|
11/2/2009
|
-3.50 / -4.55%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
2.15
|
1,329,940
|
|
|
10/30/2009
|
0.00 / 0.00%
|
78.00
|
79.00
|
76.00
|
77.00
|
77.00
|
2.26
|
1,799,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|