|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.60
-0.30/-1.16%
12:15:00 PM
|
|
|
|
Closing price on 3/5/2012
|
|
| Open |
24.20 |
| High |
24.80 |
| Low |
24.20 |
| Volume |
1,005,110 |
| Split-adjusted Price |
1.26 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2012
|
+0.40 / +2.13%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.20
|
0.98
|
357,950
|
|
|
2/13/2012
|
-0.90 / -4.57%
|
19.40
|
19.50
|
18.80
|
18.80
|
18.80
|
0.96
|
484,800
|
|
|
2/10/2012
|
-1.00 / -4.83%
|
20.50
|
20.50
|
19.70
|
19.70
|
19.70
|
1.00
|
450,870
|
|
|
2/9/2012
|
+0.60 / +2.99%
|
20.10
|
21.00
|
19.90
|
20.70
|
20.70
|
1.05
|
549,920
|
|
|
2/8/2012
|
+0.90 / +4.69%
|
19.60
|
20.10
|
19.50
|
20.10
|
20.10
|
1.02
|
584,090
|
|
|
2/7/2012
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.20
|
0.98
|
563,860
|
|
|
2/6/2012
|
+0.70 / +3.76%
|
18.60
|
19.30
|
18.20
|
19.30
|
19.30
|
0.98
|
493,020
|
|
|
2/3/2012
|
+0.10 / +0.54%
|
19.30
|
19.40
|
18.60
|
18.60
|
18.60
|
0.95
|
1,220,550
|
|
|
2/2/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
0.94
|
515,290
|
|
|
2/1/2012
|
+0.80 / +4.73%
|
17.10
|
17.70
|
16.80
|
17.70
|
17.70
|
0.90
|
899,280
|
|
|
1/31/2012
|
+0.10 / +0.60%
|
17.00
|
17.60
|
16.90
|
16.90
|
16.90
|
0.86
|
597,040
|
|
|
1/30/2012
|
-0.90 / -5.08%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.80
|
0.86
|
255,400
|
|
|
1/20/2012
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.70
|
0.82
|
364,300
|
|
|
1/19/2012
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
0.81
|
223,760
|
|
|
1/18/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
0.78
|
121,110
|
|
|
1/17/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
0.78
|
183,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|