|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.45
-0.35/-1.36%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2009
|
|
| Open |
62.50 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
861,010 |
| Split-adjusted Price |
1.83 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-1.50 / -2.34%
|
62.50
|
65.00
|
62.00
|
62.50
|
62.50
|
1.83
|
861,010
|
|
|
12/1/2009
|
+2.00 / +3.23%
|
63.00
|
65.00
|
63.00
|
64.00
|
64.00
|
1.88
|
881,590
|
|
|
11/30/2009
|
+2.50 / +4.20%
|
60.00
|
62.00
|
60.00
|
62.00
|
62.00
|
1.82
|
724,110
|
|
|
11/27/2009
|
-0.50 / -0.83%
|
57.00
|
63.00
|
57.00
|
59.50
|
59.50
|
1.74
|
1,064,450
|
|
|
11/26/2009
|
-3.00 / -4.76%
|
60.00
|
62.00
|
60.00
|
60.00
|
60.00
|
1.76
|
872,660
|
|
|
11/25/2009
|
-3.00 / -4.55%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
1.85
|
1,231,450
|
|
|
11/24/2009
|
-1.00 / -1.49%
|
66.50
|
67.50
|
65.00
|
66.00
|
66.00
|
1.93
|
913,900
|
|
|
11/23/2009
|
-3.00 / -4.29%
|
69.00
|
69.50
|
67.00
|
67.00
|
67.00
|
1.96
|
778,690
|
|
|
11/20/2009
|
-2.00 / -2.78%
|
70.50
|
72.00
|
69.50
|
70.00
|
70.00
|
2.05
|
652,620
|
|
|
11/19/2009
|
+2.00 / +2.86%
|
70.50
|
72.50
|
69.50
|
72.00
|
72.00
|
2.11
|
1,220,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|