|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 11/20/2012
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
123,340 |
| Split-adjusted Price |
1.19 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.60
|
1.19
|
123,340
|
|
|
11/19/2012
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.60
|
18.60
|
1.19
|
7,690
|
|
|
11/16/2012
|
-0.20 / -1.06%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.60
|
1.19
|
80,880
|
|
|
11/15/2012
|
+0.30 / +1.62%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.80
|
1.20
|
94,800
|
|
|
11/14/2012
|
+0.70 / +3.93%
|
17.90
|
18.60
|
17.90
|
18.50
|
18.50
|
1.18
|
101,770
|
|
|
11/13/2012
|
-0.40 / -2.20%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.80
|
1.14
|
26,810
|
|
|
11/12/2012
|
-0.20 / -1.09%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.20
|
1.16
|
11,980
|
|
|
11/9/2012
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.80
|
18.40
|
18.40
|
1.17
|
35,940
|
|
|
11/8/2012
|
+0.60 / +3.33%
|
17.90
|
18.60
|
17.80
|
18.60
|
18.60
|
1.19
|
149,910
|
|
|
11/7/2012
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
1.15
|
64,250
|
|
|
11/6/2012
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
1.10
|
45,310
|
|
|
11/5/2012
|
-0.30 / -1.72%
|
17.00
|
18.00
|
17.00
|
17.10
|
17.10
|
1.09
|
53,140
|
|
|
11/2/2012
|
-0.80 / -4.40%
|
17.30
|
17.90
|
17.30
|
17.40
|
17.40
|
1.11
|
91,850
|
|
|
11/1/2012
|
-0.40 / -2.15%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.20
|
1.16
|
128,870
|
|
|
10/31/2012
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
1.19
|
60,620
|
|
|
10/30/2012
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.80
|
1.20
|
72,680
|
|
|
10/29/2012
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.90
|
18.90
|
18.90
|
1.21
|
52,810
|
|
|
10/26/2012
|
+0.40 / +2.11%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.40
|
1.24
|
130,900
|
|
|
10/25/2012
|
-4.30 / -18.45%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
1.21
|
308,230
|
|
|
10/24/2012
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
1.19
|
151,600
|
|
|
10/23/2012
|
+0.40 / +1.73%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
1.20
|
127,500
|
|
|
10/22/2012
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.70
|
23.10
|
23.10
|
1.18
|
76,530
|
|
|
10/19/2012
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
1.18
|
112,880
|
|
|
10/18/2012
|
+0.60 / +2.62%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.50
|
1.20
|
172,980
|
|
|
10/17/2012
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
1.17
|
332,070
|
|
|
10/16/2012
|
+0.80 / +3.79%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
1.11
|
63,440
|
|
|
10/15/2012
|
-0.50 / -2.31%
|
21.40
|
21.60
|
21.10
|
21.10
|
21.10
|
1.07
|
40,950
|
|
|
10/12/2012
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.10
|
21.60
|
21.60
|
1.10
|
47,720
|
|
|
10/11/2012
|
+0.20 / +0.93%
|
22.00
|
22.20
|
21.50
|
21.60
|
21.60
|
1.10
|
72,320
|
|
|
10/10/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
20.80
|
21.40
|
21.40
|
1.09
|
17,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|