|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 3/5/2013
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
999,030 |
| Split-adjusted Price |
1.39 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.60 / -2.68%
|
22.40
|
22.40
|
21.50
|
21.80
|
21.80
|
1.39
|
999,030
|
|
|
3/4/2013
|
-1.60 / -6.67%
|
24.00
|
24.00
|
22.40
|
22.40
|
22.40
|
1.43
|
1,297,130
|
|
|
3/1/2013
|
-0.20 / -0.83%
|
24.30
|
24.60
|
24.00
|
24.00
|
24.00
|
1.53
|
735,390
|
|
|
2/28/2013
|
+0.50 / +2.11%
|
24.20
|
24.50
|
23.80
|
24.20
|
24.20
|
1.54
|
545,070
|
|
|
2/27/2013
|
-0.20 / -0.84%
|
23.90
|
24.30
|
22.90
|
23.70
|
23.70
|
1.51
|
1,290,490
|
|
|
2/26/2013
|
-1.50 / -5.91%
|
25.20
|
25.20
|
23.90
|
23.90
|
23.90
|
1.53
|
1,338,320
|
|
|
2/25/2013
|
+0.60 / +2.42%
|
25.50
|
25.50
|
24.70
|
25.40
|
25.40
|
1.62
|
806,200
|
|
|
2/22/2013
|
+0.30 / +1.22%
|
25.00
|
25.60
|
24.10
|
24.80
|
24.80
|
1.58
|
1,422,600
|
|
|
2/21/2013
|
-1.80 / -6.84%
|
26.30
|
26.90
|
24.50
|
24.50
|
24.50
|
1.56
|
2,332,340
|
|
|
2/20/2013
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.70
|
26.30
|
26.30
|
1.68
|
1,224,050
|
|
|
2/19/2013
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.20
|
1.67
|
1,309,920
|
|
|
2/18/2013
|
+0.20 / +0.77%
|
26.20
|
26.40
|
25.90
|
26.30
|
26.30
|
1.68
|
1,322,060
|
|
|
2/8/2013
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.10
|
1.67
|
752,510
|
|
|
2/7/2013
|
+0.30 / +1.16%
|
26.30
|
26.50
|
25.90
|
26.10
|
26.10
|
1.67
|
2,602,560
|
|
|
2/6/2013
|
+1.10 / +4.45%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.80
|
1.65
|
1,449,490
|
|
|
2/5/2013
|
+0.40 / +1.65%
|
24.00
|
25.10
|
23.90
|
24.70
|
24.70
|
1.58
|
843,750
|
|
|
2/4/2013
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.30
|
1.55
|
1,236,750
|
|
|
2/1/2013
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.70
|
1.58
|
1,087,160
|
|
|
1/31/2013
|
-0.40 / -1.58%
|
25.10
|
25.30
|
24.60
|
24.90
|
24.90
|
1.59
|
1,200,050
|
|
|
1/30/2013
|
+0.90 / +3.69%
|
24.50
|
26.10
|
24.50
|
25.30
|
25.30
|
1.61
|
2,172,950
|
|
|
1/29/2013
|
+0.60 / +2.52%
|
23.80
|
24.50
|
23.50
|
24.40
|
24.40
|
1.56
|
1,651,520
|
|
|
1/28/2013
|
+0.10 / +0.42%
|
23.80
|
24.50
|
23.80
|
23.80
|
23.80
|
1.52
|
2,762,600
|
|
|
1/25/2013
|
+0.50 / +2.16%
|
23.40
|
23.80
|
23.20
|
23.70
|
23.70
|
1.51
|
1,051,460
|
|
|
1/24/2013
|
+1.50 / +6.91%
|
21.70
|
23.20
|
21.70
|
23.20
|
23.20
|
1.48
|
829,460
|
|
|
1/23/2013
|
-0.10 / -0.46%
|
21.40
|
21.90
|
21.40
|
21.70
|
21.70
|
1.38
|
443,880
|
|
|
1/22/2013
|
-0.40 / -1.80%
|
22.00
|
22.20
|
21.20
|
21.80
|
21.80
|
1.39
|
1,001,790
|
|
|
1/21/2013
|
-0.70 / -3.06%
|
22.50
|
22.90
|
22.20
|
22.20
|
22.20
|
1.42
|
697,920
|
|
|
1/18/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
22.90
|
22.90
|
1.46
|
344,660
|
|
|
1/17/2013
|
-0.70 / -2.97%
|
23.50
|
23.60
|
22.90
|
22.90
|
22.90
|
1.46
|
976,430
|
|
|
1/16/2013
|
+0.30 / +1.29%
|
23.30
|
24.50
|
23.00
|
23.60
|
23.60
|
1.51
|
2,397,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|