|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.80
+0.35/+1.38%
11:25:01 AM
|
|
|
|
Closing price on 6/16/2009
|
|
| Open |
54.50 |
| High |
56.00 |
| Low |
54.50 |
| Volume |
1,935,800 |
| Split-adjusted Price |
1.57 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-2.50 / -4.39%
|
54.50
|
56.00
|
54.50
|
54.50
|
54.50
|
1.57
|
1,935,800
|
|
|
6/15/2009
|
-2.50 / -4.20%
|
57.00
|
59.00
|
57.00
|
57.00
|
57.00
|
1.65
|
2,049,850
|
|
|
6/12/2009
|
-2.00 / -3.25%
|
63.50
|
63.50
|
59.00
|
59.50
|
59.50
|
1.72
|
2,074,070
|
|
|
6/11/2009
|
+2.50 / +4.24%
|
60.50
|
61.50
|
58.50
|
61.50
|
61.50
|
1.78
|
2,548,860
|
|
|
6/10/2009
|
-3.00 / -4.84%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.00
|
1.70
|
2,680,320
|
|
|
6/9/2009
|
+2.50 / +4.20%
|
62.00
|
62.00
|
59.50
|
62.00
|
62.00
|
1.79
|
2,708,700
|
|
|
6/8/2009
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
1.72
|
2,532,860
|
|
|
6/5/2009
|
+2.50 / +4.59%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
1.65
|
7,228,260
|
|
|
6/4/2009
|
+2.00 / +3.81%
|
53.00
|
55.00
|
53.00
|
54.50
|
54.50
|
1.57
|
1,857,260
|
|
|
6/3/2009
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.50
|
52.50
|
52.50
|
1.52
|
1,219,760
|
|
|
6/2/2009
|
+2.00 / +3.96%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.50
|
1.52
|
2,225,330
|
|
|
6/1/2009
|
+2.00 / +4.12%
|
50.00
|
50.50
|
49.20
|
50.50
|
50.50
|
1.46
|
943,620
|
|
|
5/29/2009
|
+0.70 / +1.46%
|
49.00
|
49.00
|
47.20
|
48.50
|
48.50
|
1.40
|
851,340
|
|
|
5/28/2009
|
-1.70 / -3.43%
|
48.00
|
49.40
|
47.70
|
47.80
|
47.80
|
1.38
|
1,033,500
|
|
|
5/27/2009
|
-0.50 / -1.00%
|
50.00
|
50.50
|
49.40
|
49.50
|
49.50
|
1.43
|
1,206,770
|
|
|
5/26/2009
|
-1.50 / -2.91%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.00
|
1.44
|
1,098,870
|
|
|
5/25/2009
|
+2.00 / +4.04%
|
50.50
|
51.50
|
50.00
|
51.50
|
51.50
|
1.49
|
1,047,770
|
|
|
5/22/2009
|
-1.50 / -2.94%
|
49.50
|
50.50
|
49.00
|
49.50
|
49.50
|
1.43
|
1,222,050
|
|
|
5/21/2009
|
-1.50 / -2.86%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.00
|
1.47
|
1,063,470
|
|
|
5/20/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.50
|
1.52
|
4,389,840
|
|
|
5/19/2009
|
+0.50 / +1.01%
|
51.50
|
51.50
|
49.50
|
50.00
|
50.00
|
1.44
|
1,306,750
|
|
|
5/18/2009
|
-1.50 / -2.94%
|
48.50
|
51.00
|
48.50
|
49.50
|
49.50
|
1.43
|
800,090
|
|
|
5/15/2009
|
+2.00 / +4.08%
|
50.00
|
51.00
|
49.10
|
51.00
|
51.00
|
1.47
|
1,441,850
|
|
|
5/14/2009
|
+2.40 / +5.15%
|
46.90
|
49.00
|
46.60
|
49.00
|
49.00
|
1.42
|
1,865,670
|
|
|
5/13/2009
|
-4.90 / -9.51%
|
51.00
|
52.00
|
46.60
|
46.60
|
46.60
|
1.35
|
1,908,130
|
|
|
5/12/2009
|
+1.70 / +3.41%
|
50.00
|
51.50
|
48.10
|
51.50
|
51.50
|
1.49
|
1,505,900
|
|
|
5/11/2009
|
+0.90 / +1.84%
|
50.00
|
50.50
|
49.00
|
49.80
|
49.80
|
1.44
|
1,762,600
|
|
|
5/8/2009
|
-1.10 / -2.20%
|
48.50
|
50.50
|
48.30
|
48.90
|
48.90
|
1.41
|
1,572,660
|
|
|
5/7/2009
|
+3.40 / +7.30%
|
48.30
|
50.00
|
47.50
|
50.00
|
50.00
|
1.44
|
1,688,560
|
|
|
5/6/2009
|
+2.20 / +4.95%
|
46.20
|
46.60
|
44.50
|
46.60
|
46.46
|
1.35
|
3,220,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|