|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 11/5/2012
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
53,140 |
| Split-adjusted Price |
1.09 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2012
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.40
|
21.40
|
21.40
|
1.09
|
319,460
|
|
|
10/8/2012
|
+0.20 / +0.93%
|
21.10
|
21.90
|
21.10
|
21.80
|
21.80
|
1.11
|
78,870
|
|
|
10/5/2012
|
+0.30 / +1.41%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.60
|
1.10
|
98,780
|
|
|
10/4/2012
|
+0.50 / +2.40%
|
20.80
|
21.80
|
20.80
|
21.30
|
21.30
|
1.08
|
318,150
|
|
|
10/3/2012
|
+0.80 / +4.00%
|
20.70
|
21.00
|
20.10
|
20.80
|
20.80
|
1.06
|
179,290
|
|
|
10/2/2012
|
-0.20 / -0.99%
|
19.70
|
20.10
|
19.70
|
20.00
|
20.00
|
1.02
|
6,000
|
|
|
10/1/2012
|
+0.90 / +4.66%
|
20.10
|
20.20
|
19.50
|
20.20
|
20.20
|
1.03
|
644,820
|
|
|
9/28/2012
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.30
|
0.98
|
225,770
|
|
|
9/27/2012
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
1.00
|
151,160
|
|
|
9/26/2012
|
-0.10 / -0.50%
|
19.60
|
20.10
|
19.60
|
20.00
|
20.00
|
1.02
|
305,170
|
|
|
9/25/2012
|
-0.70 / -3.37%
|
20.00
|
20.80
|
19.90
|
20.10
|
20.10
|
1.02
|
594,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|