|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 5/20/2015
|
|
| Open |
25.00 |
| High |
26.70 |
| Low |
25.00 |
| Volume |
904,140 |
| Split-adjusted Price |
3.19 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+1.70 / +6.80%
|
25.00
|
26.70
|
25.00
|
26.70
|
25.97
|
3.19
|
904,140
|
|
|
5/19/2015
|
+0.20 / +0.81%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.99
|
2.99
|
859,380
|
|
|
5/18/2015
|
-1.30 / -4.98%
|
25.60
|
26.00
|
24.80
|
24.80
|
25.21
|
2.97
|
1,773,500
|
|
|
5/15/2015
|
-0.70 / -2.61%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.28
|
3.12
|
554,930
|
|
|
5/14/2015
|
+0.50 / +1.90%
|
26.10
|
26.80
|
26.00
|
26.80
|
26.34
|
3.21
|
868,200
|
|
|
5/13/2015
|
-0.60 / -2.23%
|
26.70
|
26.90
|
26.00
|
26.30
|
26.32
|
3.15
|
1,291,880
|
|
|
5/12/2015
|
-0.80 / -2.89%
|
28.10
|
28.10
|
26.90
|
26.90
|
27.27
|
3.22
|
684,210
|
|
|
5/11/2015
|
-0.50 / -1.77%
|
28.10
|
28.40
|
27.60
|
27.70
|
27.95
|
3.31
|
405,070
|
|
|
5/8/2015
|
-15.60 / -35.62%
|
28.80
|
29.50
|
28.20
|
28.20
|
28.72
|
3.37
|
565,420
|
|
|
5/7/2015
|
+0.30 / +0.69%
|
43.50
|
44.00
|
43.50
|
43.80
|
43.79
|
3.41
|
540,380
|
|
|
5/6/2015
|
-0.70 / -1.58%
|
44.30
|
44.50
|
43.50
|
43.50
|
43.97
|
3.39
|
993,740
|
|
|
5/5/2015
|
+0.90 / +2.08%
|
43.30
|
44.70
|
43.20
|
44.20
|
43.94
|
3.44
|
867,180
|
|
|
5/4/2015
|
-0.70 / -1.59%
|
44.70
|
44.70
|
43.00
|
43.30
|
43.77
|
3.37
|
1,045,680
|
|
|
4/27/2015
|
-0.50 / -1.12%
|
45.00
|
45.50
|
44.00
|
44.00
|
44.72
|
3.43
|
394,780
|
|
|
4/24/2015
|
0.00 / 0.00%
|
44.60
|
44.70
|
44.50
|
44.50
|
44.52
|
3.47
|
371,010
|
|
|
4/23/2015
|
-0.60 / -1.33%
|
45.20
|
45.50
|
44.40
|
44.50
|
44.90
|
3.47
|
485,650
|
|
|
4/22/2015
|
0.00 / 0.00%
|
45.10
|
46.10
|
45.10
|
45.10
|
45.56
|
3.51
|
639,770
|
|
|
4/21/2015
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.90
|
45.10
|
45.03
|
3.51
|
724,870
|
|
|
4/20/2015
|
-0.50 / -1.10%
|
45.50
|
45.60
|
45.00
|
45.10
|
45.22
|
3.51
|
675,410
|
|
|
4/17/2015
|
+0.70 / +1.56%
|
44.70
|
46.50
|
44.70
|
45.60
|
45.36
|
3.55
|
1,282,040
|
|
|
4/16/2015
|
-0.10 / -0.22%
|
45.20
|
45.60
|
44.90
|
44.90
|
45.08
|
3.50
|
1,025,910
|
|
|
4/15/2015
|
+0.70 / +1.58%
|
44.40
|
45.50
|
44.40
|
45.00
|
44.98
|
3.51
|
1,471,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|