|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 5/3/2012
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
24.70 |
| Volume |
506,800 |
| Split-adjusted Price |
1.28 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.70
|
25.10
|
25.10
|
1.28
|
506,800
|
|
|
5/2/2012
|
-0.80 / -3.08%
|
25.90
|
26.00
|
25.10
|
25.20
|
25.20
|
1.28
|
630,860
|
|
|
4/27/2012
|
+0.30 / +1.17%
|
25.90
|
26.00
|
25.60
|
26.00
|
26.00
|
1.32
|
446,260
|
|
|
4/26/2012
|
-0.60 / -2.28%
|
26.30
|
26.30
|
25.70
|
25.70
|
25.70
|
1.31
|
743,100
|
|
|
4/25/2012
|
+0.90 / +3.54%
|
25.90
|
26.50
|
25.60
|
26.30
|
26.30
|
1.34
|
590,810
|
|
|
4/24/2012
|
+0.50 / +2.01%
|
25.00
|
25.50
|
24.70
|
25.40
|
25.40
|
1.29
|
631,540
|
|
|
4/23/2012
|
-0.10 / -0.40%
|
25.00
|
25.70
|
24.80
|
24.90
|
24.90
|
1.27
|
490,140
|
|
|
4/20/2012
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.70
|
25.00
|
25.00
|
1.27
|
548,020
|
|
|
4/19/2012
|
-0.70 / -2.72%
|
25.20
|
25.90
|
25.00
|
25.00
|
25.00
|
1.27
|
1,440,650
|
|
|
4/18/2012
|
-0.90 / -3.38%
|
26.50
|
26.80
|
25.50
|
25.70
|
25.70
|
1.31
|
2,177,160
|
|
|
4/17/2012
|
-0.40 / -1.48%
|
26.80
|
27.20
|
26.20
|
26.60
|
26.60
|
1.35
|
1,531,390
|
|
|
4/16/2012
|
+1.20 / +4.65%
|
25.70
|
27.00
|
25.60
|
27.00
|
27.00
|
1.37
|
661,150
|
|
|
4/13/2012
|
-0.10 / -0.39%
|
26.20
|
26.30
|
25.80
|
25.80
|
25.80
|
1.31
|
1,362,440
|
|
|
4/12/2012
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.90
|
1.32
|
2,040,120
|
|
|
4/11/2012
|
+1.10 / +4.66%
|
24.00
|
24.70
|
23.80
|
24.70
|
24.70
|
1.26
|
2,889,250
|
|
|
4/10/2012
|
+0.40 / +1.72%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.60
|
1.20
|
841,980
|
|
|
4/9/2012
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.10
|
23.20
|
23.20
|
1.18
|
644,600
|
|
|
4/6/2012
|
-0.30 / -1.28%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.20
|
1.18
|
338,470
|
|
|
4/5/2012
|
+0.50 / +2.17%
|
22.90
|
24.10
|
22.90
|
23.50
|
23.50
|
1.20
|
682,420
|
|
|
4/4/2012
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.00
|
1.17
|
383,960
|
|
|
4/3/2012
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.40
|
1.19
|
346,930
|
|
|
3/30/2012
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.10
|
1.18
|
685,020
|
|
|
3/29/2012
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.80
|
1.16
|
638,730
|
|
|
3/28/2012
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
1.16
|
282,250
|
|
|
3/27/2012
|
-0.10 / -0.43%
|
22.90
|
23.20
|
22.80
|
22.90
|
22.90
|
1.17
|
964,010
|
|
|
3/26/2012
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
1.17
|
412,710
|
|
|
3/23/2012
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.10
|
1.18
|
486,730
|
|
|
3/22/2012
|
-0.20 / -0.86%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.10
|
1.18
|
695,980
|
|
|
3/21/2012
|
+0.50 / +2.19%
|
23.50
|
23.90
|
23.00
|
23.30
|
23.30
|
1.19
|
1,319,380
|
|
|
3/20/2012
|
+0.40 / +1.79%
|
22.80
|
22.90
|
22.50
|
22.80
|
22.80
|
1.16
|
602,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|