|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 6/5/2012
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
653,590 |
| Split-adjusted Price |
1.17 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
0.00 / 0.00%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.00
|
1.17
|
653,590
|
|
|
6/4/2012
|
-1.00 / -4.17%
|
23.20
|
23.80
|
23.00
|
23.00
|
23.00
|
1.17
|
582,860
|
|
|
6/1/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.00
|
1.22
|
317,420
|
|
|
5/31/2012
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.80
|
24.00
|
24.00
|
1.22
|
594,430
|
|
|
5/30/2012
|
-0.30 / -1.23%
|
24.10
|
24.90
|
24.00
|
24.10
|
24.10
|
1.23
|
139,860
|
|
|
5/29/2012
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.10
|
24.40
|
24.40
|
1.24
|
239,680
|
|
|
5/28/2012
|
-0.30 / -1.20%
|
25.00
|
25.60
|
24.60
|
24.70
|
24.70
|
1.26
|
95,030
|
|
|
5/25/2012
|
+0.90 / +3.73%
|
25.20
|
25.20
|
24.50
|
25.00
|
25.00
|
1.27
|
408,890
|
|
|
5/24/2012
|
-0.50 / -2.03%
|
24.00
|
24.50
|
23.80
|
24.10
|
24.10
|
1.23
|
601,740
|
|
|
5/23/2012
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
24.60
|
24.60
|
1.25
|
535,500
|
|
|
5/22/2012
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
24.70
|
24.70
|
1.26
|
196,600
|
|
|
5/21/2012
|
+0.70 / +2.92%
|
24.00
|
25.00
|
24.00
|
24.70
|
24.70
|
1.26
|
407,080
|
|
|
5/18/2012
|
-0.40 / -1.64%
|
24.70
|
24.70
|
23.50
|
24.00
|
24.00
|
1.22
|
888,210
|
|
|
5/17/2012
|
-0.20 / -0.81%
|
24.10
|
25.10
|
24.10
|
24.40
|
24.40
|
1.24
|
549,650
|
|
|
5/16/2012
|
-0.30 / -1.20%
|
25.30
|
25.30
|
24.60
|
24.60
|
24.60
|
1.25
|
822,540
|
|
|
5/15/2012
|
-0.90 / -3.49%
|
25.80
|
26.00
|
24.90
|
24.90
|
24.90
|
1.27
|
1,028,900
|
|
|
5/14/2012
|
-1.30 / -4.80%
|
27.10
|
27.10
|
25.80
|
25.80
|
25.80
|
1.31
|
771,150
|
|
|
5/11/2012
|
+0.10 / +0.37%
|
27.00
|
27.60
|
27.00
|
27.10
|
27.10
|
1.38
|
1,034,400
|
|
|
5/10/2012
|
+0.10 / +0.37%
|
26.80
|
27.50
|
26.80
|
27.00
|
27.00
|
1.37
|
630,680
|
|
|
5/9/2012
|
-0.10 / -0.37%
|
27.10
|
27.40
|
26.50
|
26.90
|
26.90
|
1.37
|
660,830
|
|
|
5/8/2012
|
+0.80 / +3.05%
|
26.20
|
27.50
|
26.10
|
27.00
|
27.00
|
1.37
|
1,415,140
|
|
|
5/7/2012
|
+0.30 / +1.16%
|
26.00
|
26.50
|
25.80
|
26.20
|
26.20
|
1.33
|
892,230
|
|
|
5/4/2012
|
+0.80 / +3.19%
|
25.10
|
26.00
|
25.10
|
25.90
|
25.90
|
1.32
|
394,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|