|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 2/8/2013
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
26.10 |
| Volume |
752,510 |
| Split-adjusted Price |
1.67 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2013
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.10
|
1.67
|
752,510
|
|
|
2/7/2013
|
+0.30 / +1.16%
|
26.30
|
26.50
|
25.90
|
26.10
|
26.10
|
1.67
|
2,602,560
|
|
|
2/6/2013
|
+1.10 / +4.45%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.80
|
1.65
|
1,449,490
|
|
|
2/5/2013
|
+0.40 / +1.65%
|
24.00
|
25.10
|
23.90
|
24.70
|
24.70
|
1.58
|
843,750
|
|
|
2/4/2013
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.30
|
1.55
|
1,236,750
|
|
|
2/1/2013
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.70
|
1.58
|
1,087,160
|
|
|
1/31/2013
|
-0.40 / -1.58%
|
25.10
|
25.30
|
24.60
|
24.90
|
24.90
|
1.59
|
1,200,050
|
|
|
1/30/2013
|
+0.90 / +3.69%
|
24.50
|
26.10
|
24.50
|
25.30
|
25.30
|
1.61
|
2,172,950
|
|
|
1/29/2013
|
+0.60 / +2.52%
|
23.80
|
24.50
|
23.50
|
24.40
|
24.40
|
1.56
|
1,651,520
|
|
|
1/28/2013
|
+0.10 / +0.42%
|
23.80
|
24.50
|
23.80
|
23.80
|
23.80
|
1.52
|
2,762,600
|
|
|
1/25/2013
|
+0.50 / +2.16%
|
23.40
|
23.80
|
23.20
|
23.70
|
23.70
|
1.51
|
1,051,460
|
|
|
1/24/2013
|
+1.50 / +6.91%
|
21.70
|
23.20
|
21.70
|
23.20
|
23.20
|
1.48
|
829,460
|
|
|
1/23/2013
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.40
|
21.70
|
21.70
|
1.38
|
443,880
|
|
|
1/22/2013
|
-0.40 / -1.80%
|
22.00
|
22.20
|
21.20
|
21.80
|
21.80
|
1.39
|
1,001,790
|
|
|
1/21/2013
|
-0.70 / -3.06%
|
22.50
|
22.90
|
22.20
|
22.20
|
22.20
|
1.42
|
697,920
|
|
|
1/18/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.90
|
22.90
|
1.46
|
344,660
|
|
|
1/17/2013
|
-0.70 / -2.97%
|
23.50
|
23.60
|
22.90
|
22.90
|
22.90
|
1.46
|
976,430
|
|
|
1/16/2013
|
+0.30 / +1.29%
|
23.30
|
24.50
|
23.00
|
23.60
|
23.60
|
1.51
|
2,397,480
|
|
|
1/15/2013
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.90
|
23.30
|
23.30
|
1.49
|
989,300
|
|
|
1/14/2013
|
-0.40 / -1.68%
|
23.20
|
23.60
|
23.20
|
23.40
|
23.40
|
1.49
|
396,190
|
|
|
1/11/2013
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.60
|
23.80
|
23.80
|
1.52
|
849,600
|
|
|
1/10/2013
|
+0.10 / +0.42%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
1.53
|
962,800
|
|
|
1/9/2013
|
-0.20 / -0.83%
|
23.10
|
24.10
|
23.10
|
23.90
|
23.90
|
1.53
|
1,877,280
|
|
|
1/8/2013
|
+1.00 / +4.33%
|
24.00
|
24.20
|
23.70
|
24.10
|
24.10
|
1.54
|
1,565,180
|
|
|
1/7/2013
|
+1.10 / +5.00%
|
21.20
|
23.10
|
21.20
|
23.10
|
23.10
|
1.47
|
926,020
|
|
|
1/4/2013
|
+0.70 / +3.29%
|
21.40
|
22.30
|
21.20
|
22.00
|
22.00
|
1.40
|
569,620
|
|
|
1/3/2013
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.30
|
1.36
|
720,080
|
|
|
1/2/2013
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
1.35
|
541,540
|
|
|
12/28/2012
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
21.00
|
1.34
|
288,774
|
|
|
12/27/2012
|
+0.30 / +1.46%
|
21.10
|
21.10
|
20.60
|
20.90
|
20.90
|
1.33
|
199,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|