|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 3/3/2014
|
|
| Open |
48.50 |
| High |
49.20 |
| Low |
48.50 |
| Volume |
731,690 |
| Split-adjusted Price |
3.20 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
+0.10 / +0.21%
|
48.50
|
49.20
|
48.50
|
48.50
|
48.50
|
3.20
|
731,690
|
|
|
2/28/2014
|
-1.10 / -2.22%
|
49.50
|
49.50
|
48.40
|
48.40
|
48.40
|
3.19
|
1,182,560
|
|
|
2/27/2014
|
-1.50 / -2.94%
|
50.50
|
51.50
|
49.00
|
49.50
|
49.50
|
3.26
|
492,980
|
|
|
2/26/2014
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
3.36
|
507,750
|
|
|
2/25/2014
|
+3.40 / +7.00%
|
48.70
|
52.00
|
48.60
|
52.00
|
52.00
|
3.43
|
1,331,560
|
|
|
2/24/2014
|
+1.10 / +2.32%
|
47.50
|
48.80
|
47.50
|
48.60
|
48.60
|
3.20
|
450,940
|
|
|
2/21/2014
|
+0.60 / +1.28%
|
47.40
|
48.00
|
46.00
|
47.50
|
47.50
|
3.13
|
483,920
|
|
|
2/20/2014
|
-1.40 / -2.90%
|
48.30
|
48.30
|
46.50
|
46.90
|
46.90
|
3.09
|
803,180
|
|
|
2/19/2014
|
-0.20 / -0.41%
|
48.80
|
49.00
|
48.20
|
48.30
|
48.30
|
3.18
|
293,100
|
|
|
2/18/2014
|
+0.50 / +1.04%
|
48.00
|
48.70
|
47.80
|
48.50
|
48.50
|
3.20
|
489,390
|
|
|
2/17/2014
|
-0.60 / -1.23%
|
48.50
|
48.50
|
47.90
|
48.00
|
48.00
|
3.16
|
517,120
|
|
|
2/14/2014
|
-0.60 / -1.22%
|
49.20
|
49.30
|
48.30
|
48.60
|
48.60
|
3.20
|
440,910
|
|
|
2/13/2014
|
+0.30 / +0.61%
|
48.90
|
49.40
|
48.80
|
49.20
|
49.20
|
3.24
|
545,480
|
|
|
2/12/2014
|
+1.30 / +2.73%
|
47.90
|
49.20
|
47.70
|
48.90
|
48.90
|
3.22
|
759,150
|
|
|
2/11/2014
|
-0.20 / -0.42%
|
48.00
|
49.80
|
47.60
|
47.60
|
47.60
|
3.14
|
961,110
|
|
|
2/10/2014
|
+0.10 / +0.21%
|
47.80
|
48.30
|
47.30
|
47.80
|
47.80
|
3.15
|
505,900
|
|
|
2/7/2014
|
-0.70 / -1.45%
|
49.00
|
49.00
|
47.40
|
47.70
|
47.70
|
3.15
|
780,700
|
|
|
2/6/2014
|
+2.80 / +6.14%
|
45.10
|
48.70
|
45.10
|
48.40
|
48.40
|
3.19
|
641,460
|
|
|
1/27/2014
|
-0.80 / -1.72%
|
46.10
|
46.40
|
45.10
|
45.60
|
45.60
|
3.01
|
694,630
|
|
|
1/24/2014
|
-0.80 / -1.69%
|
47.20
|
47.20
|
46.00
|
46.40
|
46.40
|
3.06
|
1,001,630
|
|
|
1/23/2014
|
-3.30 / -6.53%
|
48.00
|
48.90
|
47.20
|
47.20
|
47.20
|
3.11
|
852,590
|
|
|
1/22/2014
|
-3.50 / -6.48%
|
53.00
|
53.00
|
50.50
|
50.50
|
50.50
|
3.33
|
925,570
|
|
|
1/21/2014
|
+2.00 / +3.85%
|
52.50
|
54.00
|
49.90
|
54.00
|
54.00
|
3.56
|
947,410
|
|
|
1/20/2014
|
+1.50 / +2.97%
|
51.50
|
54.00
|
51.00
|
52.00
|
52.00
|
3.43
|
1,169,800
|
|
|
1/17/2014
|
+3.00 / +6.32%
|
48.00
|
50.50
|
47.90
|
50.50
|
50.50
|
3.33
|
1,331,750
|
|
|
1/16/2014
|
+1.50 / +3.26%
|
46.50
|
47.50
|
46.20
|
47.50
|
47.50
|
3.13
|
704,370
|
|
|
1/15/2014
|
+1.00 / +2.22%
|
45.00
|
46.20
|
45.00
|
46.00
|
46.00
|
3.03
|
510,520
|
|
|
1/14/2014
|
+1.70 / +3.93%
|
43.30
|
45.20
|
43.10
|
45.00
|
45.00
|
2.97
|
851,610
|
|
|
1/13/2014
|
+0.20 / +0.46%
|
43.30
|
43.50
|
43.20
|
43.30
|
43.30
|
2.86
|
161,650
|
|
|
1/10/2014
|
-0.10 / -0.23%
|
43.20
|
44.00
|
43.10
|
43.10
|
43.10
|
2.84
|
296,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|