|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.05
-0.45/-1.64%
3:05:01 PM
|
|
|
|
Closing price on 12/27/2017
|
|
| Open |
43.90 |
| High |
45.60 |
| Low |
43.90 |
| Volume |
7,790,290 |
| Split-adjusted Price |
10.32 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
+1.50 / +3.42%
|
43.90
|
45.60
|
43.90
|
45.40
|
44.98
|
10.32
|
7,790,290
|
|
|
12/26/2017
|
+0.05 / +0.11%
|
43.50
|
44.40
|
43.45
|
43.90
|
43.81
|
9.98
|
3,894,280
|
|
|
12/25/2017
|
-0.50 / -1.13%
|
44.35
|
44.45
|
43.80
|
43.85
|
44.12
|
9.97
|
2,375,650
|
|
|
12/22/2017
|
+0.25 / +0.57%
|
44.35
|
44.90
|
44.10
|
44.35
|
44.58
|
10.08
|
6,183,750
|
|
|
12/21/2017
|
+0.10 / +0.23%
|
43.70
|
45.20
|
43.70
|
44.10
|
44.72
|
10.03
|
6,431,690
|
|
|
12/20/2017
|
+0.40 / +0.92%
|
43.20
|
44.50
|
43.20
|
44.00
|
43.99
|
10.00
|
4,638,100
|
|
|
12/19/2017
|
+0.60 / +1.40%
|
43.30
|
44.30
|
43.15
|
43.60
|
43.85
|
9.91
|
7,704,640
|
|
|
12/18/2017
|
+1.30 / +3.12%
|
42.20
|
43.00
|
41.75
|
43.00
|
42.37
|
9.78
|
6,274,820
|
|
|
12/15/2017
|
+1.05 / +2.58%
|
40.95
|
41.95
|
40.95
|
41.70
|
41.41
|
9.48
|
5,580,260
|
|
|
12/14/2017
|
+0.35 / +0.87%
|
40.30
|
40.80
|
40.25
|
40.65
|
40.50
|
9.24
|
2,231,070
|
|
|
12/13/2017
|
+0.60 / +1.51%
|
40.40
|
40.40
|
39.70
|
40.30
|
40.08
|
9.16
|
4,320,040
|
|
|
12/12/2017
|
-0.50 / -1.24%
|
40.30
|
40.90
|
38.00
|
39.70
|
39.59
|
9.03
|
7,065,750
|
|
|
12/11/2017
|
-1.00 / -2.43%
|
40.90
|
41.05
|
40.20
|
40.20
|
40.66
|
9.14
|
3,778,630
|
|
|
12/8/2017
|
-0.75 / -1.79%
|
41.90
|
41.90
|
41.10
|
41.20
|
41.37
|
9.37
|
3,624,840
|
|
|
12/7/2017
|
-0.30 / -0.71%
|
42.25
|
42.30
|
41.60
|
41.95
|
41.97
|
9.54
|
4,108,820
|
|
|
12/6/2017
|
+0.65 / +1.56%
|
41.90
|
42.25
|
40.60
|
42.25
|
41.37
|
9.61
|
7,227,100
|
|
|
12/5/2017
|
-0.40 / -0.95%
|
42.00
|
42.25
|
41.60
|
41.60
|
41.86
|
9.46
|
6,651,430
|
|
|
12/4/2017
|
+0.50 / +1.20%
|
41.45
|
42.10
|
41.30
|
42.00
|
41.70
|
9.55
|
4,450,610
|
|
|
12/1/2017
|
+0.30 / +0.73%
|
41.20
|
41.70
|
41.00
|
41.50
|
41.43
|
9.44
|
4,392,480
|
|
|
11/30/2017
|
+1.90 / +4.83%
|
39.60
|
41.40
|
39.60
|
41.20
|
40.79
|
9.37
|
11,672,840
|
|
|
11/29/2017
|
-0.10 / -0.25%
|
39.30
|
39.40
|
39.00
|
39.30
|
39.14
|
8.94
|
3,788,740
|
|
|
11/28/2017
|
+0.15 / +0.38%
|
39.50
|
39.65
|
39.10
|
39.40
|
39.38
|
8.96
|
3,772,380
|
|
|
11/27/2017
|
+0.15 / +0.38%
|
39.20
|
39.45
|
38.95
|
39.25
|
39.20
|
8.92
|
5,339,270
|
|
|
11/24/2017
|
+0.90 / +2.36%
|
38.20
|
39.20
|
38.20
|
39.10
|
38.82
|
8.89
|
6,710,830
|
|
|
11/23/2017
|
-0.10 / -0.26%
|
38.60
|
38.70
|
37.80
|
38.20
|
38.42
|
8.69
|
5,378,680
|
|
|
11/22/2017
|
+0.75 / +2.00%
|
37.90
|
38.60
|
37.80
|
38.30
|
38.20
|
8.71
|
4,047,630
|
|
|
11/21/2017
|
+0.15 / +0.40%
|
37.50
|
38.00
|
37.45
|
37.55
|
37.68
|
8.54
|
5,216,150
|
|
|
11/20/2017
|
-0.80 / -2.09%
|
38.20
|
38.20
|
37.20
|
37.40
|
37.55
|
8.50
|
5,516,360
|
|
|
11/17/2017
|
-0.45 / -1.16%
|
38.60
|
38.70
|
37.95
|
38.20
|
38.34
|
8.69
|
2,974,720
|
|
|
11/16/2017
|
-0.10 / -0.26%
|
38.70
|
39.20
|
38.50
|
38.65
|
38.77
|
8.79
|
3,973,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|