|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.30
-0.75/-2.77%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2017
|
|
| Open |
29.40 |
| High |
29.65 |
| Low |
29.25 |
| Volume |
2,332,150 |
| Split-adjusted Price |
6.25 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
29.40
|
29.65
|
29.25
|
29.35
|
29.40
|
6.25
|
2,332,150
|
|
|
5/24/2017
|
+0.30 / +1.03%
|
29.00
|
29.45
|
28.95
|
29.35
|
29.20
|
6.25
|
3,409,470
|
|
|
5/23/2017
|
+0.15 / +0.52%
|
29.10
|
29.10
|
28.90
|
29.05
|
28.99
|
6.18
|
3,482,870
|
|
|
5/22/2017
|
+0.20 / +0.70%
|
28.70
|
29.30
|
28.70
|
28.90
|
29.00
|
6.15
|
2,516,700
|
|
|
5/19/2017
|
+0.20 / +0.70%
|
28.70
|
28.80
|
28.40
|
28.70
|
28.59
|
6.11
|
2,645,500
|
|
|
5/18/2017
|
-0.55 / -1.89%
|
29.00
|
29.20
|
28.50
|
28.50
|
28.81
|
6.07
|
3,985,890
|
|
|
5/17/2017
|
+0.05 / +0.17%
|
29.00
|
29.40
|
29.00
|
29.05
|
29.12
|
6.18
|
2,579,930
|
|
|
5/16/2017
|
-0.50 / -1.69%
|
29.50
|
29.55
|
29.00
|
29.00
|
29.24
|
6.17
|
5,909,020
|
|
|
5/15/2017
|
-0.20 / -0.67%
|
29.70
|
29.75
|
29.45
|
29.50
|
29.59
|
6.28
|
3,426,170
|
|
|
5/12/2017
|
-0.45 / -1.49%
|
30.15
|
30.20
|
29.50
|
29.70
|
29.82
|
6.32
|
3,027,090
|
|
|
5/11/2017
|
+0.15 / +0.50%
|
30.10
|
30.40
|
30.10
|
30.15
|
30.21
|
6.42
|
4,006,120
|
|
|
5/10/2017
|
+0.30 / +1.01%
|
30.00
|
30.25
|
29.90
|
30.00
|
30.08
|
6.39
|
3,910,870
|
|
|
5/9/2017
|
+0.55 / +1.89%
|
29.25
|
29.80
|
29.10
|
29.70
|
29.54
|
6.32
|
4,265,190
|
|
|
5/8/2017
|
-0.05 / -0.17%
|
29.20
|
29.30
|
29.10
|
29.15
|
29.19
|
6.21
|
3,616,640
|
|
|
5/5/2017
|
0.00 / 0.00%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.25
|
6.22
|
2,750,480
|
|
|
5/4/2017
|
+0.10 / +0.34%
|
29.15
|
29.40
|
29.10
|
29.20
|
29.23
|
6.22
|
2,558,020
|
|
|
5/3/2017
|
-0.30 / -1.02%
|
29.40
|
29.50
|
29.10
|
29.10
|
29.21
|
6.19
|
2,315,880
|
|
|
4/28/2017
|
-0.10 / -0.34%
|
29.20
|
29.45
|
29.15
|
29.40
|
29.24
|
6.26
|
8,212,150
|
|
|
4/27/2017
|
+0.30 / +1.03%
|
29.30
|
29.70
|
28.70
|
29.50
|
29.42
|
6.28
|
6,432,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|