|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 2/25/2016
|
|
| Open |
27.30 |
| High |
27.90 |
| Low |
27.20 |
| Volume |
941,770 |
| Split-adjusted Price |
3.27 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2016
|
+0.10 / +0.37%
|
27.30
|
27.90
|
27.20
|
27.30
|
27.50
|
3.27
|
941,770
|
|
|
2/24/2016
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.80
|
27.20
|
27.10
|
3.25
|
702,660
|
|
|
2/23/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.20
|
27.20
|
27.42
|
3.25
|
807,300
|
|
|
2/22/2016
|
+0.20 / +0.74%
|
26.90
|
27.70
|
26.90
|
27.20
|
27.23
|
3.25
|
1,091,060
|
|
|
2/19/2016
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.80
|
27.00
|
26.92
|
3.23
|
746,980
|
|
|
2/18/2016
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.80
|
26.80
|
26.95
|
3.21
|
502,930
|
|
|
2/17/2016
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.50
|
26.70
|
26.64
|
3.19
|
605,330
|
|
|
2/16/2016
|
+0.30 / +1.14%
|
26.40
|
26.80
|
26.40
|
26.70
|
26.65
|
3.19
|
489,920
|
|
|
2/15/2016
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.35
|
3.16
|
1,033,620
|
|
|
2/5/2016
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.80
|
27.00
|
27.05
|
3.23
|
155,980
|
|
|
2/4/2016
|
+0.20 / +0.75%
|
26.90
|
27.10
|
26.90
|
27.00
|
26.98
|
3.23
|
177,320
|
|
|
2/3/2016
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.30
|
26.80
|
26.59
|
3.21
|
1,432,420
|
|
|
2/2/2016
|
+0.10 / +0.37%
|
26.50
|
26.90
|
26.40
|
26.80
|
26.69
|
3.21
|
289,590
|
|
|
2/1/2016
|
-0.80 / -2.91%
|
27.50
|
28.00
|
26.70
|
26.70
|
27.33
|
3.19
|
855,840
|
|
|
1/29/2016
|
+1.00 / +3.77%
|
26.70
|
27.50
|
26.50
|
27.50
|
27.04
|
3.29
|
860,030
|
|
|
1/28/2016
|
-0.30 / -1.12%
|
26.90
|
27.20
|
26.50
|
26.50
|
26.74
|
3.17
|
778,140
|
|
|
1/27/2016
|
+0.40 / +1.52%
|
26.70
|
27.00
|
26.60
|
26.80
|
26.82
|
3.21
|
1,418,350
|
|
|
1/26/2016
|
-0.80 / -2.94%
|
26.50
|
27.10
|
26.30
|
26.40
|
26.73
|
3.16
|
1,434,830
|
|
|
1/25/2016
|
+1.60 / +6.25%
|
26.00
|
27.30
|
26.00
|
27.20
|
26.91
|
3.25
|
1,238,860
|
|
|
1/22/2016
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.30
|
25.60
|
25.58
|
3.06
|
3,055,250
|
|
|
1/21/2016
|
+0.30 / +1.19%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.29
|
3.05
|
2,843,490
|
|
|
1/20/2016
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.70
|
25.20
|
25.12
|
3.01
|
2,334,230
|
|
|
1/19/2016
|
+0.40 / +1.61%
|
24.90
|
25.50
|
24.80
|
25.20
|
25.15
|
3.01
|
2,466,700
|
|
|
1/18/2016
|
-0.70 / -2.75%
|
24.10
|
24.90
|
23.90
|
24.80
|
24.49
|
2.97
|
2,898,070
|
|
|
1/15/2016
|
-1.00 / -3.77%
|
26.50
|
26.60
|
25.30
|
25.50
|
25.86
|
3.05
|
2,199,370
|
|
|
1/14/2016
|
-1.00 / -3.64%
|
27.40
|
27.40
|
26.40
|
26.50
|
26.73
|
3.17
|
1,479,820
|
|
|
1/13/2016
|
-0.50 / -1.79%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.72
|
3.29
|
685,150
|
|
|
1/12/2016
|
+0.30 / +1.08%
|
27.60
|
28.10
|
27.60
|
28.00
|
27.84
|
3.35
|
343,540
|
|
|
1/11/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.60
|
27.70
|
27.69
|
3.31
|
530,320
|
|
|
1/8/2016
|
-0.50 / -1.77%
|
27.70
|
28.10
|
27.50
|
27.70
|
27.72
|
3.31
|
927,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|