|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.20
-0.10/-0.38%
12:15:00 PM
|
|
|
|
Closing price on 6/3/2016
|
|
| Open |
35.60 |
| High |
35.90 |
| Low |
35.30 |
| Volume |
6,462,490 |
| Split-adjusted Price |
4.26 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2016
|
-0.50 / -1.45%
|
34.60
|
34.70
|
34.00
|
34.00
|
34.28
|
4.07
|
1,742,800
|
|
|
5/11/2016
|
+1.00 / +2.99%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.21
|
4.13
|
12,557,620
|
|
|
5/10/2016
|
-0.40 / -1.18%
|
33.50
|
34.00
|
33.30
|
33.50
|
33.57
|
4.01
|
4,939,730
|
|
|
5/9/2016
|
-0.10 / -0.29%
|
34.40
|
34.70
|
33.90
|
33.90
|
34.23
|
4.06
|
3,455,700
|
|
|
5/6/2016
|
-1.00 / -2.86%
|
34.60
|
34.90
|
33.90
|
34.00
|
34.32
|
4.07
|
4,098,640
|
|
|
5/5/2016
|
0.00 / 0.00%
|
35.10
|
36.80
|
34.50
|
35.00
|
35.69
|
4.19
|
7,908,200
|
|
|
5/4/2016
|
+1.50 / +4.48%
|
33.90
|
35.40
|
33.80
|
35.00
|
34.67
|
4.19
|
6,404,100
|
|
|
4/29/2016
|
+1.00 / +3.08%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.06
|
4.01
|
3,455,190
|
|
|
4/28/2016
|
-0.20 / -0.61%
|
32.60
|
32.80
|
32.20
|
32.50
|
32.43
|
3.89
|
1,919,040
|
|
|
4/27/2016
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.40
|
32.70
|
32.67
|
3.91
|
2,321,780
|
|
|
4/26/2016
|
0.00 / 0.00%
|
32.80
|
33.40
|
32.50
|
33.00
|
32.91
|
3.95
|
3,019,430
|
|
|
4/25/2016
|
+0.30 / +0.92%
|
33.00
|
33.50
|
32.90
|
33.00
|
33.18
|
3.95
|
3,046,090
|
|
|
4/22/2016
|
+1.20 / +3.81%
|
31.60
|
32.80
|
31.50
|
32.70
|
32.23
|
3.91
|
4,327,260
|
|
|
4/21/2016
|
+0.30 / +0.96%
|
31.40
|
32.00
|
31.40
|
31.50
|
31.72
|
3.77
|
3,670,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|