|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.30
0.00/0.00%
10:15:00 AM
|
|
|
|
Closing price on 6/23/2016
|
|
| Open |
39.50 |
| High |
40.30 |
| Low |
39.50 |
| Volume |
4,020,040 |
| Split-adjusted Price |
4.80 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
+0.50 / +1.26%
|
39.50
|
40.30
|
39.50
|
40.10
|
40.06
|
4.80
|
4,020,040
|
|
|
6/22/2016
|
+0.40 / +1.02%
|
39.20
|
39.90
|
39.00
|
39.60
|
39.49
|
4.74
|
2,285,990
|
|
|
6/21/2016
|
+0.80 / +2.08%
|
38.80
|
39.70
|
38.80
|
39.20
|
39.32
|
4.69
|
3,610,830
|
|
|
6/20/2016
|
+1.00 / +2.67%
|
38.00
|
38.40
|
37.70
|
38.40
|
38.02
|
4.59
|
1,671,120
|
|
|
6/17/2016
|
-0.70 / -1.84%
|
37.90
|
38.30
|
37.40
|
37.40
|
37.72
|
4.47
|
5,659,440
|
|
|
6/16/2016
|
+0.10 / +0.26%
|
38.00
|
38.70
|
38.00
|
38.10
|
38.44
|
4.56
|
2,814,140
|
|
|
6/15/2016
|
+0.10 / +0.26%
|
37.90
|
38.70
|
37.60
|
38.00
|
37.98
|
4.55
|
2,129,160
|
|
|
6/14/2016
|
+1.40 / +3.84%
|
36.40
|
37.90
|
36.20
|
37.90
|
36.97
|
4.53
|
3,443,200
|
|
|
6/13/2016
|
-0.50 / -1.35%
|
36.90
|
36.90
|
36.30
|
36.50
|
36.60
|
4.37
|
2,928,110
|
|
|
6/10/2016
|
+0.30 / +0.82%
|
36.80
|
37.50
|
36.70
|
37.00
|
37.09
|
4.43
|
2,439,340
|
|
|
6/9/2016
|
-0.20 / -0.54%
|
37.20
|
37.20
|
36.50
|
36.70
|
36.77
|
4.39
|
2,965,630
|
|
|
6/8/2016
|
+0.60 / +1.65%
|
36.70
|
37.40
|
36.50
|
36.90
|
37.03
|
4.41
|
3,724,890
|
|
|
6/7/2016
|
+0.90 / +2.54%
|
35.50
|
36.30
|
35.50
|
36.30
|
35.90
|
4.34
|
3,047,640
|
|
|
6/6/2016
|
-0.20 / -0.56%
|
35.80
|
36.70
|
35.30
|
35.40
|
35.99
|
4.23
|
15,485,513
|
|
|
6/3/2016
|
+0.40 / +1.14%
|
35.60
|
35.90
|
35.30
|
35.60
|
35.59
|
4.26
|
6,462,490
|
|
|
6/2/2016
|
+0.80 / +2.33%
|
34.40
|
35.30
|
34.20
|
35.20
|
34.90
|
4.21
|
5,258,950
|
|
|
6/1/2016
|
+0.60 / +1.78%
|
33.80
|
34.90
|
33.60
|
34.40
|
34.31
|
4.12
|
8,514,250
|
|
|
5/31/2016
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.70
|
33.80
|
33.91
|
4.04
|
3,545,250
|
|
|
5/30/2016
|
+0.50 / +1.50%
|
33.40
|
34.00
|
33.40
|
33.80
|
33.69
|
4.04
|
3,193,180
|
|
|
5/27/2016
|
+0.10 / +0.30%
|
33.10
|
33.50
|
33.00
|
33.30
|
33.27
|
3.98
|
1,594,940
|
|
|
5/26/2016
|
-0.50 / -1.48%
|
33.60
|
33.80
|
33.20
|
33.20
|
33.41
|
3.97
|
1,851,110
|
|
|
5/25/2016
|
0.00 / 0.00%
|
33.80
|
34.20
|
33.60
|
33.70
|
33.85
|
4.03
|
1,842,560
|
|
|
5/24/2016
|
0.00 / 0.00%
|
33.60
|
34.10
|
33.50
|
33.70
|
33.82
|
4.03
|
1,526,440
|
|
|
5/23/2016
|
+0.50 / +1.51%
|
33.20
|
33.90
|
33.10
|
33.70
|
33.46
|
4.03
|
1,149,830
|
|
|
5/20/2016
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.00
|
33.20
|
33.11
|
3.97
|
1,446,750
|
|
|
5/19/2016
|
+0.10 / +0.30%
|
33.10
|
33.60
|
33.00
|
33.20
|
33.22
|
3.97
|
1,726,020
|
|
|
5/18/2016
|
-0.50 / -1.49%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.34
|
3.96
|
1,773,380
|
|
|
5/17/2016
|
+0.40 / +1.20%
|
33.30
|
33.80
|
33.30
|
33.60
|
33.60
|
4.02
|
1,339,920
|
|
|
5/16/2016
|
-0.10 / -0.30%
|
33.20
|
33.30
|
32.90
|
33.20
|
33.09
|
3.97
|
2,279,110
|
|
|
5/13/2016
|
-0.70 / -2.06%
|
33.80
|
33.90
|
33.10
|
33.30
|
33.43
|
3.98
|
3,860,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|