|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 3/27/2015
|
|
| Open |
43.90 |
| High |
44.30 |
| Low |
43.80 |
| Volume |
253,180 |
| Split-adjusted Price |
3.42 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
0.00 / 0.00%
|
43.90
|
44.30
|
43.80
|
43.90
|
43.95
|
3.42
|
253,180
|
|
|
3/26/2015
|
-0.10 / -0.23%
|
43.90
|
44.50
|
43.80
|
43.90
|
44.04
|
3.42
|
1,089,830
|
|
|
3/25/2015
|
-0.30 / -0.68%
|
44.10
|
44.50
|
43.90
|
44.00
|
44.05
|
3.43
|
1,105,950
|
|
|
3/24/2015
|
-0.70 / -1.56%
|
44.50
|
44.80
|
44.10
|
44.30
|
44.31
|
3.45
|
1,416,720
|
|
|
3/23/2015
|
-1.30 / -2.81%
|
46.30
|
46.30
|
45.00
|
45.00
|
45.58
|
3.51
|
1,730,180
|
|
|
3/20/2015
|
+2.30 / +5.23%
|
44.00
|
46.30
|
43.80
|
46.30
|
45.26
|
3.61
|
2,588,020
|
|
|
3/19/2015
|
-0.60 / -1.35%
|
44.50
|
44.80
|
43.50
|
44.00
|
44.00
|
3.43
|
1,478,360
|
|
|
3/18/2015
|
-0.40 / -0.89%
|
45.30
|
45.40
|
44.40
|
44.60
|
44.60
|
3.48
|
1,092,640
|
|
|
3/17/2015
|
-0.10 / -0.22%
|
45.10
|
45.90
|
45.00
|
45.00
|
45.00
|
3.51
|
640,370
|
|
|
3/16/2015
|
-1.40 / -3.01%
|
46.50
|
46.50
|
44.90
|
45.10
|
45.10
|
3.51
|
1,037,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|