|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 3/13/2015
|
|
| Open |
46.80 |
| High |
47.10 |
| Low |
46.40 |
| Volume |
472,400 |
| Split-adjusted Price |
3.62 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2015
|
-0.30 / -0.64%
|
46.80
|
47.10
|
46.40
|
46.50
|
46.50
|
3.62
|
472,400
|
|
|
3/12/2015
|
-0.70 / -1.47%
|
47.10
|
47.50
|
46.70
|
46.80
|
46.80
|
3.65
|
750,130
|
|
|
3/11/2015
|
-0.50 / -1.04%
|
47.80
|
48.60
|
47.50
|
47.50
|
47.50
|
3.70
|
485,870
|
|
|
3/10/2015
|
-0.60 / -1.23%
|
48.60
|
49.00
|
47.90
|
48.00
|
48.00
|
3.74
|
924,780
|
|
|
3/9/2015
|
+1.40 / +2.97%
|
47.40
|
49.00
|
47.40
|
48.60
|
48.60
|
3.79
|
1,110,350
|
|
|
3/6/2015
|
-0.10 / -0.21%
|
47.30
|
47.30
|
46.90
|
47.20
|
47.20
|
3.68
|
296,850
|
|
|
3/5/2015
|
+0.20 / +0.42%
|
47.20
|
47.80
|
47.20
|
47.30
|
47.30
|
3.69
|
852,710
|
|
|
3/4/2015
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.00
|
47.10
|
47.10
|
3.67
|
324,080
|
|
|
3/3/2015
|
+0.90 / +1.95%
|
46.40
|
47.30
|
46.40
|
47.10
|
47.10
|
3.67
|
868,280
|
|
|
3/2/2015
|
-0.90 / -1.91%
|
46.60
|
47.10
|
46.10
|
46.20
|
46.20
|
3.60
|
635,450
|
|
|
2/27/2015
|
-0.80 / -1.67%
|
47.70
|
47.70
|
46.70
|
47.10
|
47.10
|
3.67
|
1,111,170
|
|
|
2/26/2015
|
-0.50 / -1.03%
|
48.40
|
48.80
|
47.50
|
47.90
|
47.90
|
3.73
|
695,750
|
|
|
2/25/2015
|
-0.90 / -1.83%
|
48.70
|
49.20
|
48.40
|
48.40
|
48.40
|
3.77
|
487,940
|
|
|
2/24/2015
|
+0.10 / +0.20%
|
49.30
|
49.30
|
48.50
|
49.30
|
49.30
|
3.84
|
416,880
|
|
|
2/13/2015
|
+0.40 / +0.82%
|
48.80
|
49.60
|
48.50
|
49.20
|
49.20
|
3.83
|
337,680
|
|
|
2/12/2015
|
+0.40 / +0.83%
|
48.50
|
49.40
|
48.00
|
48.80
|
48.80
|
3.80
|
328,920
|
|
|
2/11/2015
|
+2.10 / +4.54%
|
46.30
|
48.40
|
46.30
|
48.40
|
48.40
|
3.77
|
382,460
|
|
|
2/10/2015
|
+1.50 / +3.35%
|
45.00
|
46.50
|
44.10
|
46.30
|
46.30
|
3.61
|
1,774,590
|
|
|
2/9/2015
|
-1.20 / -2.61%
|
46.00
|
46.50
|
44.80
|
44.80
|
44.80
|
3.49
|
368,440
|
|
|
2/6/2015
|
+1.10 / +2.45%
|
45.90
|
46.70
|
45.70
|
46.00
|
46.00
|
3.58
|
202,240
|
|
|
2/5/2015
|
-0.30 / -0.66%
|
45.00
|
45.10
|
44.00
|
44.90
|
44.90
|
3.50
|
2,047,680
|
|
|
2/4/2015
|
-1.50 / -3.21%
|
46.30
|
47.20
|
45.10
|
45.20
|
45.20
|
3.52
|
603,690
|
|
|
2/3/2015
|
-0.80 / -1.68%
|
47.50
|
48.00
|
46.70
|
46.70
|
46.70
|
3.64
|
456,170
|
|
|
2/2/2015
|
-0.30 / -0.63%
|
47.80
|
48.80
|
47.50
|
47.50
|
47.50
|
3.70
|
913,890
|
|
|
1/30/2015
|
-1.60 / -3.24%
|
49.40
|
49.40
|
47.80
|
47.80
|
47.80
|
3.73
|
790,190
|
|
|
1/29/2015
|
-1.10 / -2.18%
|
50.50
|
50.50
|
49.10
|
49.40
|
49.40
|
3.85
|
305,240
|
|
|
1/28/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.80
|
50.50
|
50.50
|
3.94
|
187,910
|
|
|
1/27/2015
|
+0.70 / +1.41%
|
50.50
|
51.00
|
49.90
|
50.50
|
50.50
|
3.94
|
1,091,760
|
|
|
1/26/2015
|
-1.70 / -3.30%
|
51.50
|
51.50
|
49.80
|
49.80
|
49.80
|
3.88
|
1,167,630
|
|
|
1/23/2015
|
-1.50 / -2.83%
|
53.00
|
53.00
|
51.00
|
51.50
|
51.50
|
4.01
|
1,294,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|