|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 6/5/2014
|
|
| Open |
49.00 |
| High |
49.90 |
| Low |
48.60 |
| Volume |
124,100 |
| Split-adjusted Price |
3.79 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
-0.40 / -0.82%
|
49.00
|
49.90
|
48.60
|
48.60
|
48.60
|
3.79
|
124,100
|
|
|
6/4/2014
|
-2.00 / -3.92%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
3.82
|
221,680
|
|
|
6/3/2014
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
51.00
|
51.00
|
3.97
|
139,470
|
|
|
6/2/2014
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.50
|
51.00
|
51.00
|
3.97
|
272,060
|
|
|
5/30/2014
|
0.00 / 0.00%
|
50.50
|
52.00
|
50.50
|
51.00
|
51.00
|
3.97
|
592,110
|
|
|
5/29/2014
|
-1.00 / -1.92%
|
51.50
|
51.50
|
49.70
|
51.00
|
51.00
|
3.97
|
542,370
|
|
|
5/28/2014
|
+1.00 / +1.96%
|
51.00
|
52.50
|
51.00
|
52.00
|
52.00
|
4.05
|
798,780
|
|
|
5/27/2014
|
0.00 / 0.00%
|
51.00
|
51.50
|
49.50
|
51.00
|
51.00
|
3.97
|
551,200
|
|
|
5/26/2014
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.00
|
51.00
|
51.00
|
3.97
|
292,950
|
|
|
5/23/2014
|
+2.00 / +4.08%
|
50.00
|
51.50
|
49.70
|
51.00
|
51.00
|
3.97
|
656,450
|
|
|
5/22/2014
|
+0.50 / +1.03%
|
48.50
|
49.50
|
48.00
|
49.00
|
49.00
|
3.82
|
814,870
|
|
|
5/21/2014
|
-0.20 / -0.41%
|
48.70
|
48.90
|
48.00
|
48.50
|
48.50
|
3.78
|
637,610
|
|
|
5/20/2014
|
-0.40 / -0.81%
|
49.00
|
49.10
|
48.50
|
48.70
|
48.70
|
3.80
|
377,140
|
|
|
5/19/2014
|
+2.00 / +4.25%
|
47.20
|
49.20
|
47.00
|
49.10
|
49.10
|
3.83
|
783,770
|
|
|
5/16/2014
|
+0.30 / +0.64%
|
47.00
|
47.20
|
45.80
|
47.10
|
47.10
|
3.67
|
274,940
|
|
|
5/15/2014
|
-0.20 / -0.43%
|
47.00
|
47.80
|
44.50
|
46.80
|
46.80
|
3.65
|
842,280
|
|
|
5/14/2014
|
+2.70 / +6.09%
|
44.30
|
47.40
|
44.30
|
47.00
|
47.00
|
3.66
|
922,160
|
|
|
5/13/2014
|
+0.30 / +0.68%
|
44.00
|
44.80
|
43.50
|
44.30
|
44.30
|
3.45
|
383,770
|
|
|
5/12/2014
|
-2.20 / -4.76%
|
45.50
|
45.50
|
43.60
|
44.00
|
44.00
|
3.43
|
618,170
|
|
|
5/9/2014
|
+2.20 / +5.00%
|
44.00
|
46.60
|
43.20
|
46.20
|
46.20
|
3.60
|
1,666,890
|
|
|
5/8/2014
|
-3.30 / -6.98%
|
47.30
|
47.30
|
44.00
|
44.00
|
44.00
|
3.43
|
2,637,170
|
|
|
5/7/2014
|
-0.60 / -1.25%
|
47.60
|
48.00
|
46.70
|
47.30
|
47.30
|
3.69
|
309,820
|
|
|
5/6/2014
|
-0.40 / -0.83%
|
48.20
|
48.20
|
45.50
|
47.90
|
47.90
|
3.73
|
486,060
|
|
|
5/5/2014
|
-1.40 / -2.82%
|
49.50
|
49.70
|
47.80
|
48.30
|
48.30
|
3.76
|
441,510
|
|
|
4/29/2014
|
+0.40 / +0.81%
|
49.00
|
49.70
|
48.70
|
49.70
|
49.70
|
3.87
|
245,180
|
|
|
4/28/2014
|
-0.30 / -0.60%
|
49.60
|
49.70
|
49.00
|
49.30
|
49.30
|
3.84
|
355,500
|
|
|
4/25/2014
|
+2.10 / +4.42%
|
47.60
|
49.60
|
47.50
|
49.60
|
49.60
|
3.87
|
737,120
|
|
|
4/24/2014
|
-8.00 / -14.41%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
3.70
|
356,790
|
|
|
4/23/2014
|
0.00 / 0.00%
|
55.50
|
56.00
|
54.50
|
55.50
|
55.50
|
3.66
|
592,480
|
|
|
4/22/2014
|
+3.50 / +6.73%
|
52.50
|
55.50
|
52.50
|
55.50
|
55.50
|
3.66
|
766,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|