|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.20
-0.10/-0.38%
12:15:00 PM
|
|
|
|
Closing price on 5/16/2016
|
|
| Open |
33.20 |
| High |
33.30 |
| Low |
32.90 |
| Volume |
2,279,110 |
| Split-adjusted Price |
3.97 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
-0.10 / -0.30%
|
33.20
|
33.30
|
32.90
|
33.20
|
33.09
|
3.97
|
2,279,110
|
|
|
5/13/2016
|
-0.70 / -2.06%
|
33.80
|
33.90
|
33.10
|
33.30
|
33.43
|
3.98
|
3,860,220
|
|
|
5/12/2016
|
-0.50 / -1.45%
|
34.60
|
34.70
|
34.00
|
34.00
|
34.28
|
4.07
|
1,742,800
|
|
|
5/11/2016
|
+1.00 / +2.99%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.21
|
4.13
|
12,557,620
|
|
|
5/10/2016
|
-0.40 / -1.18%
|
33.50
|
34.00
|
33.30
|
33.50
|
33.57
|
4.01
|
4,939,730
|
|
|
5/9/2016
|
-0.10 / -0.29%
|
34.40
|
34.70
|
33.90
|
33.90
|
34.23
|
4.06
|
3,455,700
|
|
|
5/6/2016
|
-1.00 / -2.86%
|
34.60
|
34.90
|
33.90
|
34.00
|
34.32
|
4.07
|
4,098,640
|
|
|
5/5/2016
|
0.00 / 0.00%
|
35.10
|
36.80
|
34.50
|
35.00
|
35.69
|
4.19
|
7,908,200
|
|
|
5/4/2016
|
+1.50 / +4.48%
|
33.90
|
35.40
|
33.80
|
35.00
|
34.67
|
4.19
|
6,404,100
|
|
|
4/29/2016
|
+1.00 / +3.08%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.06
|
4.01
|
3,455,190
|
|
|
4/28/2016
|
-0.20 / -0.61%
|
32.60
|
32.80
|
32.20
|
32.50
|
32.43
|
3.89
|
1,919,040
|
|
|
4/27/2016
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.40
|
32.70
|
32.67
|
3.91
|
2,321,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|