|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.95
-0.35/-1.33%
2:25:01 PM
|
|
|
|
Closing price on 4/26/2016
|
|
| Open |
32.80 |
| High |
33.40 |
| Low |
32.50 |
| Volume |
3,019,430 |
| Split-adjusted Price |
3.95 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
0.00 / 0.00%
|
32.80
|
33.40
|
32.50
|
33.00
|
32.91
|
3.95
|
3,019,430
|
|
|
4/25/2016
|
+0.30 / +0.92%
|
33.00
|
33.50
|
32.90
|
33.00
|
33.18
|
3.95
|
3,046,090
|
|
|
4/22/2016
|
+1.20 / +3.81%
|
31.60
|
32.80
|
31.50
|
32.70
|
32.23
|
3.91
|
4,327,260
|
|
|
4/21/2016
|
+0.30 / +0.96%
|
31.40
|
32.00
|
31.40
|
31.50
|
31.72
|
3.77
|
3,670,790
|
|
|
4/20/2016
|
+0.30 / +0.97%
|
31.20
|
31.50
|
30.80
|
31.20
|
31.14
|
3.73
|
2,813,360
|
|
|
4/19/2016
|
-0.40 / -1.28%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.21
|
3.70
|
3,047,720
|
|
|
4/15/2016
|
-0.10 / -0.32%
|
31.60
|
31.90
|
31.30
|
31.30
|
31.64
|
3.74
|
2,734,540
|
|
|
4/14/2016
|
+0.30 / +0.96%
|
31.10
|
31.80
|
31.10
|
31.40
|
31.60
|
3.76
|
2,142,460
|
|
|
4/13/2016
|
-0.60 / -1.89%
|
31.70
|
31.70
|
30.90
|
31.10
|
31.31
|
3.72
|
3,106,110
|
|
|
4/12/2016
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.40
|
31.70
|
31.59
|
3.79
|
2,850,420
|
|
|
4/11/2016
|
+0.70 / +2.27%
|
31.10
|
31.70
|
31.10
|
31.50
|
31.48
|
3.77
|
5,377,970
|
|
|
4/8/2016
|
+0.70 / +2.33%
|
30.10
|
31.10
|
30.00
|
30.80
|
30.65
|
3.68
|
7,079,970
|
|
|
4/7/2016
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.10
|
30.10
|
30.37
|
3.60
|
2,701,300
|
|
|
4/6/2016
|
+0.90 / +3.07%
|
29.30
|
30.20
|
29.30
|
30.20
|
29.75
|
3.61
|
1,954,970
|
|
|
4/5/2016
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.10
|
29.30
|
29.24
|
3.51
|
778,290
|
|
|
4/4/2016
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.20
|
29.19
|
3.49
|
986,480
|
|
|
4/1/2016
|
-0.50 / -1.69%
|
29.50
|
29.60
|
28.80
|
29.00
|
29.09
|
3.47
|
1,523,320
|
|
|
3/31/2016
|
0.00 / 0.00%
|
29.50
|
30.20
|
29.40
|
29.50
|
29.71
|
3.53
|
2,460,570
|
|
|
3/30/2016
|
-0.30 / -1.01%
|
29.70
|
29.90
|
29.50
|
29.50
|
29.76
|
3.53
|
1,618,750
|
|
|
3/29/2016
|
-0.10 / -0.33%
|
30.00
|
30.40
|
29.80
|
29.80
|
30.06
|
3.56
|
2,044,410
|
|
|
3/28/2016
|
+0.90 / +3.10%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.51
|
3.58
|
2,837,840
|
|
|
3/25/2016
|
+0.20 / +0.69%
|
28.80
|
29.20
|
28.70
|
29.00
|
28.96
|
3.47
|
1,704,310
|
|
|
3/24/2016
|
-0.50 / -1.71%
|
29.20
|
29.60
|
28.80
|
28.80
|
29.21
|
3.45
|
1,824,820
|
|
|
3/23/2016
|
-0.20 / -0.68%
|
29.30
|
29.70
|
29.10
|
29.30
|
29.32
|
3.51
|
1,736,220
|
|
|
3/22/2016
|
-0.30 / -1.01%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.71
|
3.53
|
1,602,960
|
|
|
3/21/2016
|
+0.10 / +0.34%
|
29.90
|
30.30
|
29.80
|
29.80
|
29.96
|
3.56
|
1,589,420
|
|
|
3/18/2016
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.86
|
3.55
|
3,793,650
|
|
|
3/17/2016
|
+0.10 / +0.33%
|
30.20
|
30.40
|
29.90
|
30.00
|
30.15
|
3.59
|
2,100,490
|
|
|
3/16/2016
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.80
|
29.90
|
29.98
|
3.58
|
1,634,300
|
|
|
3/15/2016
|
0.00 / 0.00%
|
30.20
|
30.50
|
29.70
|
30.00
|
30.13
|
3.59
|
2,696,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|