|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 7/20/2012
|
|
| Open |
23.70 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
603,606 |
| Split-adjusted Price |
1.17 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.40 / -1.71%
|
23.70
|
23.80
|
23.00
|
23.00
|
23.00
|
1.17
|
603,606
|
|
|
7/19/2012
|
+0.30 / +1.30%
|
23.10
|
23.50
|
23.00
|
23.40
|
23.40
|
1.19
|
338,040
|
|
|
7/18/2012
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.10
|
23.10
|
1.18
|
84,750
|
|
|
7/17/2012
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.80
|
23.10
|
23.10
|
1.18
|
822,591
|
|
|
7/16/2012
|
-0.30 / -1.29%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
1.17
|
213,750
|
|
|
7/13/2012
|
+0.40 / +1.75%
|
23.00
|
23.50
|
22.90
|
23.30
|
23.30
|
1.19
|
269,300
|
|
|
7/12/2012
|
+0.30 / +1.33%
|
22.60
|
23.40
|
22.60
|
22.90
|
22.90
|
1.17
|
62,700
|
|
|
7/11/2012
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
22.60
|
22.60
|
1.15
|
127,600
|
|
|
7/10/2012
|
-0.40 / -1.74%
|
22.50
|
23.10
|
22.50
|
22.60
|
22.60
|
1.15
|
556,170
|
|
|
7/9/2012
|
-0.20 / -0.86%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.00
|
1.17
|
478,460
|
|
|
7/6/2012
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.10
|
23.20
|
23.20
|
1.18
|
301,850
|
|
|
7/5/2012
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
1.19
|
269,950
|
|
|
7/4/2012
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
1.20
|
65,050
|
|
|
7/3/2012
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.40
|
23.50
|
23.50
|
1.20
|
476,550
|
|
|
7/2/2012
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
1.22
|
117,160
|
|
|
6/29/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
1.22
|
259,580
|
|
|
6/28/2012
|
-0.40 / -1.64%
|
23.90
|
24.40
|
23.90
|
24.00
|
24.00
|
1.22
|
60,440
|
|
|
6/27/2012
|
+0.40 / +1.67%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.40
|
1.24
|
319,420
|
|
|
6/26/2012
|
-0.30 / -1.23%
|
23.90
|
24.10
|
23.90
|
24.00
|
24.00
|
1.22
|
166,200
|
|
|
6/25/2012
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.30
|
1.24
|
341,080
|
|
|
6/22/2012
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.30
|
1.24
|
289,400
|
|
|
6/21/2012
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
24.30
|
24.30
|
1.24
|
288,090
|
|
|
6/20/2012
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.30
|
24.30
|
1.24
|
492,290
|
|
|
6/19/2012
|
-0.70 / -2.80%
|
24.50
|
24.90
|
24.30
|
24.30
|
24.30
|
1.24
|
974,474
|
|
|
6/18/2012
|
+0.30 / +1.21%
|
24.60
|
25.30
|
24.60
|
25.00
|
25.00
|
1.27
|
1,055,550
|
|
|
6/15/2012
|
+1.10 / +4.66%
|
24.10
|
24.70
|
23.80
|
24.70
|
24.70
|
1.26
|
845,890
|
|
|
6/14/2012
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
1.20
|
400,490
|
|
|
6/13/2012
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.70
|
1.21
|
279,680
|
|
|
6/12/2012
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.90
|
23.90
|
23.90
|
1.22
|
385,410
|
|
|
6/11/2012
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
1.22
|
317,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|