|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.60
+0.15/+0.59%
3:05:01 PM
|
|
|
|
Closing price on 12/5/2008
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.00 |
| Volume |
245,140 |
| Split-adjusted Price |
0.80 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-1.80 / -5.98%
|
29.60
|
29.60
|
28.00
|
28.30
|
28.30
|
0.80
|
245,140
|
|
|
12/4/2008
|
+0.20 / +0.67%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.10
|
0.82
|
278,450
|
|
|
12/3/2008
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
0.81
|
138,720
|
|
|
12/2/2008
|
-0.60 / -1.97%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
0.81
|
124,150
|
|
|
12/1/2008
|
0.00 / 0.00%
|
29.60
|
31.10
|
29.50
|
30.40
|
30.40
|
0.83
|
254,720
|
|
|
11/28/2008
|
+1.40 / +4.83%
|
30.20
|
30.40
|
29.00
|
30.40
|
30.40
|
0.83
|
583,460
|
|
|
11/27/2008
|
-1.30 / -4.29%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
0.79
|
613,790
|
|
|
11/26/2008
|
-0.70 / -2.26%
|
31.00
|
31.20
|
30.30
|
30.30
|
30.30
|
0.82
|
394,130
|
|
|
11/25/2008
|
+0.80 / +2.65%
|
31.00
|
31.00
|
30.60
|
31.00
|
31.00
|
0.84
|
320,890
|
|
|
11/24/2008
|
+0.30 / +1.00%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.20
|
0.82
|
391,850
|
|
|
11/21/2008
|
-0.20 / -0.66%
|
28.80
|
30.10
|
28.80
|
29.90
|
29.90
|
0.81
|
452,020
|
|
|
11/20/2008
|
-1.50 / -4.75%
|
30.10
|
30.80
|
30.10
|
30.10
|
30.10
|
0.82
|
807,140
|
|
|
11/19/2008
|
-0.10 / -0.32%
|
32.00
|
32.10
|
31.50
|
31.60
|
31.60
|
0.86
|
210,710
|
|
|
11/18/2008
|
-1.00 / -3.06%
|
31.50
|
32.70
|
31.50
|
31.70
|
31.70
|
0.86
|
305,000
|
|
|
11/17/2008
|
-0.50 / -1.51%
|
32.40
|
33.20
|
32.40
|
32.70
|
32.70
|
0.89
|
234,140
|
|
|
11/14/2008
|
+0.70 / +2.15%
|
34.00
|
34.00
|
32.50
|
33.20
|
33.20
|
0.90
|
336,790
|
|
|
11/13/2008
|
+0.50 / +1.56%
|
30.80
|
33.00
|
30.80
|
32.50
|
32.50
|
0.88
|
343,250
|
|
|
11/12/2008
|
-1.40 / -4.19%
|
31.80
|
32.00
|
31.80
|
32.00
|
32.00
|
0.87
|
679,230
|
|
|
11/11/2008
|
-1.70 / -4.84%
|
33.80
|
34.00
|
33.40
|
33.40
|
33.40
|
0.91
|
397,300
|
|
|
11/10/2008
|
+0.10 / +0.29%
|
34.50
|
36.50
|
34.50
|
35.10
|
35.10
|
0.96
|
484,930
|
|
|
11/7/2008
|
-1.80 / -4.89%
|
35.00
|
36.70
|
35.00
|
35.00
|
35.00
|
0.95
|
1,117,660
|
|
|
11/6/2008
|
+1.30 / +3.66%
|
35.00
|
37.20
|
34.50
|
36.80
|
36.80
|
1.00
|
1,756,820
|
|
|
11/5/2008
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
0.97
|
108,120
|
|
|
11/4/2008
|
+1.60 / +4.95%
|
32.30
|
33.90
|
32.00
|
33.90
|
33.90
|
0.92
|
449,280
|
|
|
11/3/2008
|
-0.20 / -0.62%
|
31.30
|
33.50
|
31.00
|
32.30
|
32.30
|
0.88
|
809,530
|
|
|
10/31/2008
|
+1.50 / +4.84%
|
31.00
|
32.50
|
30.30
|
32.50
|
32.50
|
0.88
|
743,880
|
|
|
10/30/2008
|
-1.60 / -4.91%
|
31.00
|
32.60
|
31.00
|
31.00
|
31.00
|
0.84
|
1,011,310
|
|
|
10/29/2008
|
0.00 / 0.00%
|
34.20
|
34.20
|
31.20
|
32.60
|
32.60
|
0.89
|
1,189,670
|
|
|
10/28/2008
|
-1.70 / -4.96%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.60
|
0.89
|
1,428,740
|
|
|
10/27/2008
|
-1.80 / -4.99%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
0.93
|
164,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|