|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.75
-0.15/-0.58%
10:15:00 AM
|
|
|
|
Closing price on 3/27/2012
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
964,010 |
| Split-adjusted Price |
1.17 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
-0.10 / -0.43%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.90
|
1.17
|
964,010
|
|
|
3/26/2012
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
1.17
|
412,710
|
|
|
3/23/2012
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.10
|
1.18
|
486,730
|
|
|
3/22/2012
|
-0.20 / -0.86%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.10
|
1.18
|
695,980
|
|
|
3/21/2012
|
+0.50 / +2.19%
|
23.50
|
23.90
|
23.00
|
23.30
|
23.30
|
1.19
|
1,319,380
|
|
|
3/20/2012
|
+0.40 / +1.79%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.80
|
1.16
|
602,110
|
|
|
3/19/2012
|
+0.30 / +1.36%
|
22.10
|
22.80
|
21.80
|
22.40
|
22.40
|
1.14
|
871,300
|
|
|
3/16/2012
|
-1.10 / -4.74%
|
24.10
|
24.10
|
22.10
|
22.10
|
22.10
|
1.12
|
1,494,450
|
|
|
3/15/2012
|
+1.00 / +4.50%
|
22.20
|
23.20
|
21.50
|
23.20
|
23.20
|
1.18
|
1,561,900
|
|
|
3/14/2012
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.50
|
22.20
|
22.20
|
1.13
|
1,195,070
|
|
|
3/13/2012
|
+0.20 / +0.91%
|
22.20
|
22.40
|
21.80
|
22.20
|
22.20
|
1.13
|
896,370
|
|
|
3/12/2012
|
-1.00 / -4.35%
|
23.00
|
23.00
|
21.90
|
22.00
|
22.00
|
1.12
|
879,860
|
|
|
3/9/2012
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.00
|
23.00
|
23.00
|
1.17
|
1,305,980
|
|
|
3/8/2012
|
-1.20 / -4.94%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.10
|
1.18
|
1,331,170
|
|
|
3/7/2012
|
+0.30 / +1.25%
|
24.50
|
24.50
|
23.40
|
24.30
|
24.30
|
1.24
|
1,115,590
|
|
|
3/6/2012
|
-0.80 / -3.23%
|
25.80
|
25.80
|
23.80
|
24.00
|
24.00
|
1.22
|
1,259,710
|
|
|
3/5/2012
|
+1.10 / +4.64%
|
24.20
|
24.80
|
24.20
|
24.80
|
24.80
|
1.26
|
1,005,110
|
|
|
3/2/2012
|
+0.60 / +2.60%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.70
|
1.21
|
838,520
|
|
|
3/1/2012
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.60
|
23.10
|
23.10
|
1.18
|
652,020
|
|
|
2/29/2012
|
+0.60 / +2.68%
|
22.40
|
23.00
|
21.90
|
23.00
|
23.00
|
1.17
|
945,510
|
|
|
2/28/2012
|
-1.10 / -4.68%
|
22.80
|
23.50
|
22.40
|
22.40
|
22.40
|
1.14
|
1,240,880
|
|
|
2/27/2012
|
+1.10 / +4.91%
|
22.70
|
23.50
|
22.40
|
23.50
|
23.50
|
1.20
|
918,290
|
|
|
2/24/2012
|
+1.00 / +4.67%
|
21.80
|
22.40
|
21.50
|
22.40
|
22.40
|
1.14
|
1,161,820
|
|
|
2/23/2012
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.40
|
1.09
|
1,292,680
|
|
|
2/22/2012
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.60
|
20.40
|
20.40
|
1.04
|
619,880
|
|
|
2/21/2012
|
-0.40 / -2.01%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
0.99
|
430,160
|
|
|
2/20/2012
|
+0.90 / +4.74%
|
19.70
|
19.90
|
19.20
|
19.90
|
19.90
|
1.01
|
476,570
|
|
|
2/17/2012
|
+0.20 / +1.06%
|
19.30
|
19.30
|
18.80
|
19.00
|
19.00
|
0.97
|
146,360
|
|
|
2/16/2012
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.60
|
18.80
|
18.80
|
0.96
|
277,570
|
|
|
2/15/2012
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.70
|
18.90
|
18.90
|
0.96
|
251,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|