|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.95
-0.35/-1.33%
2:25:01 PM
|
|
|
|
Closing price on 3/29/2016
|
|
| Open |
30.00 |
| High |
30.40 |
| Low |
29.80 |
| Volume |
2,044,410 |
| Split-adjusted Price |
3.56 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.10 / -0.33%
|
30.00
|
30.40
|
29.80
|
29.80
|
30.06
|
3.56
|
2,044,410
|
|
|
3/28/2016
|
+0.90 / +3.10%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.51
|
3.58
|
2,837,840
|
|
|
3/25/2016
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.00
|
28.96
|
3.47
|
1,704,310
|
|
|
3/24/2016
|
-0.50 / -1.71%
|
29.20
|
29.60
|
28.80
|
28.80
|
29.21
|
3.45
|
1,824,820
|
|
|
3/23/2016
|
-0.20 / -0.68%
|
29.30
|
29.70
|
29.10
|
29.30
|
29.32
|
3.51
|
1,736,220
|
|
|
3/22/2016
|
-0.30 / -1.01%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.71
|
3.53
|
1,602,960
|
|
|
3/21/2016
|
+0.10 / +0.34%
|
29.90
|
30.30
|
29.80
|
29.80
|
29.96
|
3.56
|
1,589,420
|
|
|
3/18/2016
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.86
|
3.55
|
3,793,650
|
|
|
3/17/2016
|
+0.10 / +0.33%
|
30.20
|
30.40
|
29.90
|
30.00
|
30.15
|
3.59
|
2,100,490
|
|
|
3/16/2016
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.80
|
29.90
|
29.98
|
3.58
|
1,634,300
|
|
|
3/15/2016
|
0.00 / 0.00%
|
30.20
|
30.50
|
29.70
|
30.00
|
30.13
|
3.59
|
2,696,450
|
|
|
3/14/2016
|
+1.20 / +4.17%
|
29.00
|
30.20
|
29.00
|
30.00
|
29.58
|
3.59
|
3,870,560
|
|
|
3/11/2016
|
+0.20 / +0.70%
|
28.70
|
29.10
|
28.50
|
28.80
|
28.86
|
3.45
|
2,144,310
|
|
|
3/10/2016
|
+0.10 / +0.35%
|
28.60
|
28.70
|
28.40
|
28.60
|
28.54
|
3.42
|
1,245,540
|
|
|
3/9/2016
|
-0.40 / -1.38%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.97
|
3.41
|
2,872,170
|
|
|
3/8/2016
|
+1.10 / +3.96%
|
28.20
|
29.30
|
28.20
|
28.90
|
28.70
|
3.46
|
6,767,430
|
|
|
3/7/2016
|
+0.30 / +1.09%
|
27.80
|
28.10
|
27.50
|
27.80
|
27.91
|
3.33
|
2,201,530
|
|
|
3/4/2016
|
+0.50 / +1.85%
|
27.10
|
27.70
|
26.90
|
27.50
|
27.35
|
3.29
|
758,830
|
|
|
3/3/2016
|
-0.20 / -0.74%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.17
|
3.23
|
737,360
|
|
|
3/2/2016
|
-0.20 / -0.73%
|
27.50
|
27.60
|
26.80
|
27.20
|
27.12
|
3.25
|
1,616,220
|
|
|
3/1/2016
|
-0.50 / -1.79%
|
27.90
|
27.90
|
27.30
|
27.40
|
27.65
|
3.28
|
964,040
|
|
|
2/29/2016
|
-0.50 / -1.76%
|
28.80
|
28.80
|
27.90
|
27.90
|
28.36
|
3.34
|
941,320
|
|
|
2/26/2016
|
+1.10 / +4.03%
|
27.40
|
28.40
|
27.30
|
28.40
|
27.90
|
3.40
|
1,862,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|