|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.30
-0.75/-2.77%
3:05:01 PM
|
|
|
|
Closing price on 7/4/2017
|
|
| Open |
33.00 |
| High |
33.55 |
| Low |
32.85 |
| Volume |
4,852,760 |
| Split-adjusted Price |
7.50 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2017
|
0.00 / 0.00%
|
33.00
|
33.55
|
32.85
|
33.00
|
33.11
|
7.50
|
4,852,760
|
|
|
7/3/2017
|
+1.00 / +3.13%
|
32.00
|
34.00
|
32.00
|
33.00
|
33.07
|
7.50
|
8,029,110
|
|
|
6/30/2017
|
+0.85 / +2.73%
|
31.40
|
32.00
|
31.20
|
32.00
|
31.86
|
7.28
|
7,332,030
|
|
|
6/29/2017
|
+0.45 / +1.47%
|
30.65
|
31.45
|
30.65
|
31.15
|
31.04
|
7.08
|
5,344,140
|
|
|
6/28/2017
|
+0.05 / +0.16%
|
30.65
|
30.75
|
30.55
|
30.70
|
30.65
|
6.98
|
2,876,260
|
|
|
6/27/2017
|
-0.20 / -0.65%
|
30.85
|
30.85
|
30.60
|
30.65
|
30.70
|
6.97
|
2,926,030
|
|
|
6/26/2017
|
+0.05 / +0.16%
|
30.70
|
30.95
|
30.55
|
30.85
|
30.71
|
7.01
|
3,311,280
|
|
|
6/23/2017
|
+0.05 / +0.16%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.67
|
7.00
|
3,130,110
|
|
|
6/22/2017
|
+0.15 / +0.49%
|
30.55
|
30.85
|
30.50
|
30.75
|
30.68
|
6.99
|
2,688,300
|
|
|
6/21/2017
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.35
|
30.60
|
30.57
|
6.96
|
4,433,940
|
|
|
6/20/2017
|
+0.40 / +1.31%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.77
|
7.03
|
3,825,510
|
|
|
6/19/2017
|
-0.35 / -1.13%
|
31.00
|
31.10
|
30.40
|
30.50
|
30.57
|
6.94
|
4,679,560
|
|
|
6/16/2017
|
-1.55 / -4.78%
|
31.65
|
31.70
|
30.65
|
30.85
|
30.97
|
7.01
|
9,619,180
|
|
|
6/15/2017
|
+0.75 / +2.37%
|
31.70
|
32.60
|
31.65
|
32.40
|
32.26
|
6.90
|
11,833,730
|
|
|
6/14/2017
|
+0.25 / +0.80%
|
31.55
|
31.75
|
31.35
|
31.65
|
31.54
|
6.74
|
5,072,750
|
|
|
6/13/2017
|
+0.50 / +1.62%
|
30.80
|
31.40
|
30.75
|
31.40
|
30.94
|
6.68
|
4,006,760
|
|
|
6/12/2017
|
-0.55 / -1.75%
|
31.35
|
31.40
|
30.80
|
30.90
|
31.12
|
6.58
|
5,899,880
|
|
|
6/9/2017
|
-0.05 / -0.16%
|
31.45
|
31.70
|
31.30
|
31.45
|
31.47
|
6.69
|
4,107,910
|
|
|
6/8/2017
|
+0.10 / +0.32%
|
31.50
|
31.70
|
31.20
|
31.50
|
31.50
|
6.71
|
5,543,320
|
|
|
6/7/2017
|
+0.90 / +2.95%
|
30.65
|
31.50
|
30.65
|
31.40
|
31.18
|
6.68
|
8,369,760
|
|
|
6/6/2017
|
+0.55 / +1.84%
|
29.90
|
30.50
|
29.80
|
30.50
|
30.25
|
6.49
|
7,162,100
|
|
|
6/5/2017
|
-0.05 / -0.17%
|
30.00
|
30.25
|
29.85
|
29.95
|
30.03
|
6.38
|
4,656,780
|
|
|
6/2/2017
|
-0.30 / -0.99%
|
30.30
|
30.35
|
29.85
|
30.00
|
30.07
|
6.39
|
3,610,100
|
|
|
6/1/2017
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.15
|
30.30
|
30.38
|
6.45
|
3,967,570
|
|
|
5/31/2017
|
+1.05 / +3.58%
|
29.30
|
30.90
|
29.30
|
30.40
|
30.08
|
6.47
|
8,392,190
|
|
|
5/30/2017
|
-0.45 / -1.51%
|
29.85
|
29.85
|
29.35
|
29.35
|
29.51
|
6.25
|
3,439,780
|
|
|
5/29/2017
|
+0.60 / +2.05%
|
29.30
|
29.90
|
29.30
|
29.80
|
29.62
|
6.34
|
4,711,820
|
|
|
5/26/2017
|
-0.15 / -0.51%
|
29.30
|
29.40
|
29.10
|
29.20
|
29.20
|
6.22
|
2,297,100
|
|
|
5/25/2017
|
0.00 / 0.00%
|
29.40
|
29.65
|
29.25
|
29.35
|
29.40
|
6.25
|
2,332,150
|
|
|
5/24/2017
|
+0.30 / +1.03%
|
29.00
|
29.45
|
28.95
|
29.35
|
29.20
|
6.25
|
3,409,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|