|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 5/31/2013
|
|
| Open |
33.00 |
| High |
33.20 |
| Low |
32.80 |
| Volume |
911,050 |
| Split-adjusted Price |
2.09 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.80
|
32.80
|
32.80
|
2.09
|
911,050
|
|
|
5/30/2013
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.40
|
32.80
|
32.80
|
2.09
|
728,770
|
|
|
5/29/2013
|
+0.20 / +0.61%
|
32.90
|
33.00
|
32.50
|
32.80
|
32.80
|
2.09
|
1,191,200
|
|
|
5/28/2013
|
+0.30 / +0.93%
|
32.40
|
32.80
|
32.40
|
32.60
|
32.60
|
2.08
|
1,600,890
|
|
|
5/27/2013
|
+0.90 / +2.87%
|
31.60
|
32.40
|
31.60
|
32.30
|
32.30
|
2.06
|
933,760
|
|
|
5/24/2013
|
+0.40 / +1.29%
|
30.80
|
31.70
|
30.80
|
31.40
|
31.40
|
2.00
|
1,224,970
|
|
|
5/23/2013
|
-0.40 / -1.27%
|
31.40
|
31.50
|
31.00
|
31.00
|
31.00
|
1.98
|
786,290
|
|
|
5/22/2013
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.30
|
31.40
|
31.40
|
2.00
|
288,600
|
|
|
5/21/2013
|
+0.10 / +0.32%
|
31.30
|
32.20
|
31.30
|
31.40
|
31.40
|
2.00
|
985,430
|
|
|
5/20/2013
|
+1.30 / +4.33%
|
30.50
|
31.30
|
30.00
|
31.30
|
31.30
|
2.00
|
600,430
|
|
|
5/17/2013
|
-0.50 / -1.64%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.00
|
1.91
|
300,170
|
|
|
5/16/2013
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.30
|
30.50
|
30.50
|
1.95
|
405,230
|
|
|
5/15/2013
|
+1.20 / +4.11%
|
29.50
|
30.60
|
29.30
|
30.40
|
30.40
|
1.94
|
301,900
|
|
|
5/14/2013
|
-1.00 / -3.31%
|
30.00
|
30.10
|
29.20
|
29.20
|
29.20
|
1.86
|
551,380
|
|
|
5/13/2013
|
-0.40 / -1.31%
|
30.70
|
30.90
|
30.00
|
30.20
|
30.20
|
1.93
|
119,450
|
|
|
5/10/2013
|
+0.60 / +2.00%
|
30.00
|
31.00
|
30.00
|
30.60
|
30.60
|
1.95
|
425,020
|
|
|
5/9/2013
|
+1.00 / +3.45%
|
29.00
|
30.30
|
29.00
|
30.00
|
30.00
|
1.91
|
509,010
|
|
|
5/8/2013
|
+0.50 / +1.75%
|
28.70
|
29.00
|
28.50
|
29.00
|
29.00
|
1.85
|
294,510
|
|
|
5/7/2013
|
-0.40 / -1.38%
|
29.10
|
29.10
|
28.40
|
28.50
|
28.50
|
1.82
|
315,900
|
|
|
5/6/2013
|
+0.40 / +1.40%
|
28.50
|
29.00
|
28.50
|
28.90
|
28.90
|
1.84
|
285,310
|
|
|
5/3/2013
|
+0.40 / +1.42%
|
28.30
|
28.70
|
28.10
|
28.50
|
28.50
|
1.82
|
405,820
|
|
|
5/2/2013
|
+0.60 / +2.18%
|
27.20
|
28.40
|
27.20
|
28.10
|
28.10
|
1.79
|
496,670
|
|
|
4/26/2013
|
+0.30 / +1.10%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
1.76
|
344,050
|
|
|
4/25/2013
|
+0.50 / +1.87%
|
26.60
|
27.30
|
26.60
|
27.20
|
27.20
|
1.74
|
206,690
|
|
|
4/24/2013
|
+0.20 / +0.75%
|
26.10
|
27.30
|
26.10
|
26.70
|
26.70
|
1.70
|
475,150
|
|
|
4/23/2013
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
1.69
|
345,580
|
|
|
4/22/2013
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
26.00
|
26.00
|
1.66
|
241,060
|
|
|
4/18/2013
|
-0.70 / -2.61%
|
26.10
|
26.70
|
26.00
|
26.10
|
26.10
|
1.67
|
589,320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.70
|
26.80
|
26.80
|
1.71
|
410,720
|
|
|
4/16/2013
|
+0.10 / +0.37%
|
26.30
|
27.00
|
25.80
|
26.80
|
26.80
|
1.71
|
576,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|