|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 12/9/2015
|
|
| Open |
30.30 |
| High |
30.40 |
| Low |
29.80 |
| Volume |
530,540 |
| Split-adjusted Price |
3.56 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-0.50 / -1.65%
|
30.30
|
30.40
|
29.80
|
29.80
|
30.02
|
3.56
|
530,540
|
|
|
12/8/2015
|
+0.40 / +1.34%
|
29.70
|
30.40
|
29.60
|
30.30
|
29.96
|
3.62
|
776,960
|
|
|
12/7/2015
|
-0.40 / -1.32%
|
30.10
|
30.30
|
29.80
|
29.90
|
30.03
|
3.58
|
691,540
|
|
|
12/4/2015
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.10
|
30.30
|
30.28
|
3.62
|
817,290
|
|
|
12/3/2015
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.50
|
30.60
|
30.70
|
3.66
|
758,700
|
|
|
12/2/2015
|
+0.30 / +0.99%
|
30.30
|
30.70
|
30.30
|
30.60
|
30.54
|
3.66
|
1,342,220
|
|
|
12/1/2015
|
-0.20 / -0.66%
|
30.60
|
30.70
|
30.30
|
30.30
|
30.45
|
3.62
|
1,041,490
|
|
|
11/30/2015
|
-0.80 / -2.56%
|
31.00
|
31.00
|
30.40
|
30.50
|
30.61
|
3.65
|
1,147,460
|
|
|
11/27/2015
|
-0.40 / -1.26%
|
31.80
|
32.10
|
31.30
|
31.30
|
31.73
|
3.74
|
3,387,410
|
|
|
11/26/2015
|
+0.60 / +1.93%
|
31.40
|
32.00
|
31.20
|
31.70
|
31.66
|
3.79
|
2,819,750
|
|
|
11/25/2015
|
+1.00 / +3.32%
|
30.10
|
31.10
|
29.90
|
31.10
|
30.62
|
3.72
|
2,194,230
|
|
|
11/24/2015
|
-0.10 / -0.33%
|
30.20
|
30.40
|
30.10
|
30.10
|
30.26
|
3.60
|
1,597,160
|
|
|
11/23/2015
|
+0.30 / +1.00%
|
30.00
|
30.30
|
30.00
|
30.20
|
30.19
|
3.61
|
966,110
|
|
|
11/20/2015
|
+0.10 / +0.34%
|
29.70
|
30.10
|
29.60
|
29.90
|
29.94
|
3.58
|
812,890
|
|
|
11/19/2015
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.80
|
29.80
|
29.92
|
3.56
|
436,500
|
|
|
11/18/2015
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.00
|
30.10
|
30.18
|
3.60
|
596,730
|
|
|
11/17/2015
|
+0.60 / +2.03%
|
29.60
|
30.50
|
29.60
|
30.20
|
30.18
|
3.61
|
2,244,180
|
|
|
11/16/2015
|
-0.50 / -1.66%
|
30.20
|
30.20
|
29.60
|
29.60
|
29.72
|
3.54
|
1,217,400
|
|
|
11/13/2015
|
0.00 / 0.00%
|
30.10
|
30.20
|
29.90
|
30.10
|
30.02
|
3.60
|
1,306,930
|
|
|
11/12/2015
|
-0.20 / -0.66%
|
30.30
|
30.40
|
29.80
|
30.10
|
30.03
|
3.60
|
1,406,120
|
|
|
11/11/2015
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.30
|
30.30
|
30.43
|
3.62
|
730,200
|
|
|
11/10/2015
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.40
|
30.50
|
30.53
|
3.65
|
674,010
|
|
|
11/9/2015
|
-0.30 / -0.97%
|
30.80
|
31.10
|
30.70
|
30.70
|
30.82
|
3.67
|
555,820
|
|
|
11/6/2015
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.80
|
31.00
|
31.08
|
3.71
|
925,860
|
|
|
11/5/2015
|
-0.10 / -0.32%
|
31.10
|
31.30
|
31.00
|
31.00
|
31.08
|
3.71
|
651,500
|
|
|
11/4/2015
|
-0.40 / -1.27%
|
31.60
|
31.60
|
30.90
|
31.10
|
31.26
|
3.72
|
1,137,210
|
|
|
11/3/2015
|
+0.30 / +0.96%
|
31.20
|
31.50
|
30.90
|
31.50
|
31.11
|
3.77
|
934,900
|
|
|
11/2/2015
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.19
|
3.73
|
1,201,140
|
|
|
10/30/2015
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.50
|
31.54
|
3.77
|
1,046,520
|
|
|
10/29/2015
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.51
|
3.77
|
1,479,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|