|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.30
-0.75/-2.77%
3:05:01 PM
|
|
|
|
Closing price on 4/26/2017
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
28.70 |
| Volume |
4,619,520 |
| Split-adjusted Price |
6.22 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
-0.60 / -2.01%
|
29.70
|
29.70
|
28.70
|
29.20
|
29.13
|
6.22
|
4,619,520
|
|
|
4/25/2017
|
-0.25 / -0.83%
|
30.00
|
30.20
|
29.65
|
29.80
|
29.95
|
6.34
|
3,193,390
|
|
|
4/24/2017
|
-0.40 / -1.31%
|
30.50
|
30.55
|
29.90
|
30.05
|
30.19
|
6.40
|
2,528,340
|
|
|
4/21/2017
|
0.00 / 0.00%
|
30.40
|
30.65
|
30.20
|
30.45
|
30.44
|
6.48
|
1,963,090
|
|
|
4/20/2017
|
-0.50 / -1.62%
|
30.95
|
31.00
|
30.45
|
30.45
|
30.62
|
6.48
|
2,167,010
|
|
|
4/19/2017
|
+0.70 / +2.31%
|
30.45
|
31.00
|
30.30
|
30.95
|
30.69
|
6.59
|
4,167,070
|
|
|
4/18/2017
|
-0.25 / -0.82%
|
30.65
|
30.70
|
30.05
|
30.25
|
30.28
|
6.44
|
5,291,790
|
|
|
4/17/2017
|
-0.40 / -1.29%
|
30.95
|
31.05
|
30.35
|
30.50
|
30.53
|
6.49
|
4,552,670
|
|
|
4/14/2017
|
-0.60 / -1.90%
|
31.25
|
31.45
|
30.50
|
30.90
|
30.86
|
6.58
|
3,510,790
|
|
|
4/13/2017
|
-0.10 / -0.32%
|
31.50
|
31.75
|
31.40
|
31.50
|
31.55
|
6.71
|
3,213,260
|
|
|
4/12/2017
|
-0.30 / -0.94%
|
31.80
|
31.85
|
31.40
|
31.60
|
31.61
|
6.73
|
4,423,510
|
|
|
4/11/2017
|
-0.05 / -0.16%
|
32.00
|
32.05
|
31.75
|
31.90
|
31.89
|
6.79
|
3,139,100
|
|
|
4/10/2017
|
+0.10 / +0.31%
|
32.00
|
32.05
|
31.60
|
31.95
|
31.91
|
6.80
|
4,318,150
|
|
|
4/7/2017
|
+0.40 / +1.27%
|
31.30
|
32.05
|
31.05
|
31.85
|
31.76
|
6.78
|
4,327,880
|
|
|
4/5/2017
|
-0.85 / -2.63%
|
32.00
|
32.05
|
31.40
|
31.45
|
31.65
|
6.69
|
4,587,810
|
|
|
4/4/2017
|
+0.35 / +1.10%
|
32.00
|
33.30
|
31.95
|
32.30
|
32.54
|
6.88
|
7,988,870
|
|
|
4/3/2017
|
+1.40 / +4.58%
|
30.70
|
32.00
|
30.65
|
31.95
|
31.35
|
6.80
|
4,620,760
|
|
|
3/31/2017
|
+0.60 / +2.00%
|
30.00
|
30.80
|
30.00
|
30.55
|
30.46
|
6.50
|
3,540,840
|
|
|
3/30/2017
|
-13.45 / -30.99%
|
29.80
|
30.35
|
29.50
|
29.95
|
29.85
|
6.38
|
8,091,460
|
|
|
3/29/2017
|
+0.45 / +1.05%
|
43.00
|
43.60
|
42.85
|
43.40
|
43.24
|
6.16
|
5,883,840
|
|
|
3/28/2017
|
-0.10 / -0.23%
|
43.00
|
43.20
|
42.60
|
42.95
|
42.81
|
6.10
|
2,948,930
|
|
|
3/27/2017
|
0.00 / 0.00%
|
43.30
|
43.35
|
42.95
|
43.05
|
43.14
|
6.11
|
3,248,280
|
|
|
3/24/2017
|
+0.30 / +0.70%
|
43.00
|
43.10
|
42.75
|
43.05
|
42.95
|
6.11
|
2,997,330
|
|
|
3/23/2017
|
+0.35 / +0.83%
|
42.50
|
42.90
|
42.40
|
42.75
|
42.71
|
6.07
|
2,599,800
|
|
|
3/22/2017
|
-0.45 / -1.05%
|
43.00
|
43.10
|
42.30
|
42.40
|
42.76
|
6.02
|
2,598,780
|
|
|
3/21/2017
|
+1.00 / +2.39%
|
42.50
|
42.90
|
42.40
|
42.85
|
42.72
|
6.08
|
4,602,260
|
|
|
3/20/2017
|
+0.55 / +1.33%
|
41.80
|
41.95
|
41.60
|
41.85
|
41.82
|
5.94
|
958,720
|
|
|
3/17/2017
|
-0.50 / -1.20%
|
41.90
|
42.15
|
41.30
|
41.30
|
41.48
|
5.86
|
4,447,530
|
|
|
3/16/2017
|
+0.25 / +0.60%
|
41.80
|
41.90
|
41.70
|
41.80
|
41.81
|
5.93
|
988,750
|
|
|
3/15/2017
|
-0.50 / -1.19%
|
42.00
|
42.05
|
41.45
|
41.55
|
41.67
|
5.90
|
2,675,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|