|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 4/14/2015
|
|
| Open |
44.20 |
| High |
44.50 |
| Low |
44.20 |
| Volume |
422,120 |
| Split-adjusted Price |
3.45 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2015
|
+0.10 / +0.23%
|
44.20
|
44.50
|
44.20
|
44.30
|
44.31
|
3.45
|
422,120
|
|
|
4/13/2015
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.20
|
44.20
|
44.26
|
3.44
|
201,090
|
|
|
4/10/2015
|
0.00 / 0.00%
|
44.30
|
44.50
|
44.20
|
44.20
|
44.30
|
3.44
|
2,241,380
|
|
|
4/9/2015
|
0.00 / 0.00%
|
44.20
|
44.70
|
44.20
|
44.20
|
44.47
|
3.44
|
397,900
|
|
|
4/8/2015
|
-0.20 / -0.45%
|
44.60
|
44.60
|
44.20
|
44.20
|
44.32
|
3.44
|
334,680
|
|
|
4/7/2015
|
0.00 / 0.00%
|
44.20
|
44.80
|
44.20
|
44.40
|
44.48
|
3.46
|
819,470
|
|
|
4/6/2015
|
-0.50 / -1.11%
|
44.80
|
44.90
|
44.30
|
44.40
|
44.45
|
3.46
|
271,760
|
|
|
4/3/2015
|
+0.80 / +1.81%
|
44.20
|
45.10
|
44.00
|
44.90
|
44.70
|
3.50
|
1,033,520
|
|
|
4/2/2015
|
+0.10 / +0.23%
|
44.00
|
44.20
|
43.70
|
44.10
|
44.00
|
3.44
|
950,390
|
|
|
4/1/2015
|
-0.10 / -0.23%
|
44.10
|
44.60
|
43.90
|
44.00
|
44.21
|
3.43
|
1,073,070
|
|
|
3/31/2015
|
+0.10 / +0.23%
|
44.00
|
44.30
|
44.00
|
44.10
|
44.13
|
3.44
|
668,940
|
|
|
3/30/2015
|
+0.10 / +0.23%
|
44.10
|
44.40
|
43.80
|
44.00
|
44.02
|
3.43
|
798,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|