|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 4/18/2013
|
|
| Open |
26.10 |
| High |
26.70 |
| Low |
26.00 |
| Volume |
589,320 |
| Split-adjusted Price |
1.67 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.70 / -2.61%
|
26.10
|
26.70
|
26.00
|
26.10
|
26.10
|
1.67
|
589,320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.70
|
26.80
|
26.80
|
1.71
|
410,720
|
|
|
4/16/2013
|
+0.10 / +0.37%
|
26.30
|
27.00
|
25.80
|
26.80
|
26.80
|
1.71
|
576,320
|
|
|
4/15/2013
|
-0.50 / -1.84%
|
27.20
|
27.20
|
26.60
|
26.70
|
26.70
|
1.70
|
753,920
|
|
|
4/12/2013
|
-0.10 / -0.37%
|
27.30
|
27.70
|
26.70
|
27.20
|
27.20
|
1.74
|
873,230
|
|
|
4/11/2013
|
+0.30 / +1.11%
|
27.00
|
27.90
|
27.00
|
27.30
|
27.30
|
1.74
|
962,140
|
|
|
4/10/2013
|
-1.60 / -5.59%
|
28.50
|
28.90
|
27.00
|
27.00
|
27.00
|
1.72
|
925,260
|
|
|
4/9/2013
|
0.00 / 0.00%
|
28.60
|
29.20
|
28.40
|
28.60
|
28.60
|
1.83
|
476,440
|
|
|
4/8/2013
|
-0.10 / -0.35%
|
29.10
|
29.30
|
28.60
|
28.60
|
28.60
|
1.83
|
420,570
|
|
|
4/5/2013
|
+0.70 / +2.50%
|
28.00
|
29.10
|
27.90
|
28.70
|
28.70
|
1.83
|
2,247,291
|
|
|
4/4/2013
|
-0.10 / -0.36%
|
27.80
|
28.70
|
27.80
|
28.00
|
28.00
|
1.79
|
1,217,830
|
|
|
4/3/2013
|
-0.40 / -1.40%
|
28.40
|
29.00
|
28.10
|
28.10
|
28.10
|
1.79
|
827,910
|
|
|
4/2/2013
|
+0.70 / +2.52%
|
28.00
|
29.20
|
28.00
|
28.50
|
28.50
|
1.82
|
1,137,660
|
|
|
4/1/2013
|
+1.80 / +6.92%
|
26.00
|
27.80
|
26.00
|
27.80
|
27.80
|
1.77
|
1,521,410
|
|
|
3/29/2013
|
+0.30 / +1.17%
|
25.40
|
26.20
|
25.20
|
26.00
|
26.00
|
1.66
|
634,930
|
|
|
3/28/2013
|
+0.20 / +0.78%
|
25.40
|
25.70
|
25.40
|
25.70
|
25.70
|
1.64
|
354,830
|
|
|
3/27/2013
|
-0.20 / -0.78%
|
25.20
|
25.70
|
25.00
|
25.50
|
25.50
|
1.63
|
396,110
|
|
|
3/26/2013
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.50
|
25.70
|
25.70
|
1.64
|
785,020
|
|
|
3/25/2013
|
+0.60 / +2.41%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.50
|
1.63
|
605,550
|
|
|
3/22/2013
|
-0.50 / -1.97%
|
25.50
|
25.60
|
24.70
|
24.90
|
24.90
|
1.59
|
1,293,270
|
|
|
3/21/2013
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.30
|
25.40
|
25.40
|
1.62
|
1,058,440
|
|
|
3/20/2013
|
+0.20 / +0.80%
|
25.00
|
25.50
|
24.90
|
25.20
|
25.20
|
1.61
|
497,720
|
|
|
3/19/2013
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.70
|
25.00
|
25.00
|
1.60
|
412,220
|
|
|
3/18/2013
|
-0.30 / -1.19%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.90
|
1.59
|
479,080
|
|
|
3/15/2013
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.90
|
25.20
|
25.20
|
1.61
|
1,045,000
|
|
|
3/14/2013
|
+0.50 / +2.03%
|
24.80
|
25.10
|
24.20
|
25.10
|
25.10
|
1.60
|
734,690
|
|
|
3/13/2013
|
-0.80 / -3.15%
|
25.60
|
25.60
|
24.00
|
24.60
|
24.60
|
1.57
|
843,440
|
|
|
3/12/2013
|
+0.70 / +2.83%
|
24.70
|
25.40
|
24.60
|
25.40
|
25.40
|
1.62
|
2,115,490
|
|
|
3/11/2013
|
+0.90 / +3.78%
|
23.90
|
24.70
|
23.70
|
24.70
|
24.70
|
1.58
|
753,670
|
|
|
3/8/2013
|
+0.20 / +0.85%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.80
|
1.52
|
291,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|