|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.05
-0.45/-1.64%
3:05:01 PM
|
|
|
|
Closing price on 2/22/2018
|
|
| Open |
59.50 |
| High |
59.60 |
| Low |
58.70 |
| Volume |
5,878,900 |
| Split-adjusted Price |
13.39 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-1.10 / -1.83%
|
59.50
|
59.60
|
58.70
|
58.90
|
59.11
|
13.39
|
5,878,900
|
|
|
2/21/2018
|
-0.60 / -0.99%
|
61.50
|
61.80
|
59.70
|
60.00
|
60.65
|
13.64
|
9,729,720
|
|
|
2/13/2018
|
+1.80 / +3.06%
|
59.00
|
61.10
|
59.00
|
60.60
|
60.03
|
13.78
|
5,301,840
|
|
|
2/12/2018
|
+0.50 / +0.86%
|
58.30
|
59.70
|
57.90
|
58.80
|
58.51
|
13.37
|
6,576,890
|
|
|
2/9/2018
|
-1.40 / -2.35%
|
56.80
|
59.40
|
56.80
|
58.30
|
58.16
|
13.26
|
9,078,840
|
|
|
2/8/2018
|
+0.20 / +0.34%
|
59.30
|
60.80
|
58.80
|
59.70
|
59.77
|
13.57
|
4,683,450
|
|
|
2/7/2018
|
+1.50 / +2.59%
|
60.50
|
61.50
|
59.10
|
59.50
|
60.44
|
13.53
|
6,438,850
|
|
|
2/6/2018
|
+1.00 / +1.75%
|
53.10
|
59.40
|
53.10
|
58.00
|
54.22
|
13.19
|
15,013,300
|
|
|
2/5/2018
|
-4.10 / -6.71%
|
59.90
|
60.40
|
57.00
|
57.00
|
58.59
|
12.96
|
7,535,490
|
|
|
2/2/2018
|
+0.10 / +0.16%
|
61.00
|
61.40
|
59.70
|
61.10
|
60.48
|
13.89
|
3,773,050
|
|
|
2/1/2018
|
-1.30 / -2.09%
|
62.30
|
63.00
|
60.50
|
61.00
|
61.37
|
13.87
|
3,378,420
|
|
|
1/31/2018
|
+1.00 / +1.63%
|
61.30
|
63.80
|
61.00
|
62.30
|
62.83
|
14.17
|
6,106,990
|
|
|
1/30/2018
|
-0.20 / -0.33%
|
60.50
|
61.50
|
58.50
|
61.30
|
60.28
|
13.94
|
10,331,630
|
|
|
1/29/2018
|
-2.40 / -3.76%
|
64.50
|
65.00
|
61.50
|
61.50
|
62.55
|
13.98
|
5,172,130
|
|
|
1/26/2018
|
+2.40 / +3.90%
|
62.00
|
64.50
|
61.00
|
63.90
|
62.95
|
14.53
|
6,458,950
|
|
|
1/25/2018
|
-2.10 / -3.30%
|
64.90
|
65.00
|
61.00
|
61.50
|
62.79
|
13.98
|
13,973,720
|
|
|
1/22/2018
|
+3.90 / +6.53%
|
59.50
|
63.80
|
59.50
|
63.60
|
61.66
|
14.46
|
6,702,390
|
|
|
1/19/2018
|
+3.70 / +6.61%
|
56.00
|
59.90
|
55.60
|
59.70
|
58.34
|
13.57
|
7,253,090
|
|
|
1/18/2018
|
+2.40 / +4.48%
|
53.40
|
56.00
|
52.80
|
56.00
|
53.80
|
12.73
|
5,578,680
|
|
|
1/17/2018
|
-2.40 / -4.29%
|
55.40
|
56.20
|
53.60
|
53.60
|
54.96
|
12.19
|
5,064,910
|
|
|
1/16/2018
|
+1.40 / +2.56%
|
54.30
|
56.00
|
53.60
|
56.00
|
54.76
|
12.73
|
4,775,350
|
|
|
1/15/2018
|
+2.50 / +4.80%
|
51.90
|
54.60
|
51.60
|
54.60
|
52.96
|
12.42
|
3,458,260
|
|
|
1/12/2018
|
+0.40 / +0.77%
|
52.00
|
52.90
|
51.20
|
52.10
|
52.21
|
11.85
|
5,443,440
|
|
|
1/11/2018
|
0.00 / 0.00%
|
51.50
|
51.90
|
50.40
|
51.70
|
51.09
|
11.76
|
5,384,530
|
|
|
1/10/2018
|
-1.20 / -2.27%
|
53.50
|
54.00
|
50.60
|
51.70
|
52.33
|
11.76
|
6,364,420
|
|
|
1/9/2018
|
+3.40 / +6.87%
|
49.80
|
52.90
|
49.70
|
52.90
|
51.15
|
12.03
|
5,834,620
|
|
|
1/8/2018
|
+1.50 / +3.13%
|
47.70
|
49.50
|
47.50
|
49.50
|
48.29
|
11.26
|
3,702,750
|
|
|
1/5/2018
|
-0.20 / -0.41%
|
48.10
|
48.45
|
47.65
|
48.00
|
48.13
|
10.91
|
3,660,450
|
|
|
1/4/2018
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.60
|
48.20
|
48.04
|
10.96
|
4,740,720
|
|
|
1/3/2018
|
-0.10 / -0.21%
|
48.00
|
48.50
|
47.30
|
47.60
|
47.95
|
10.82
|
4,930,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|