|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.95
-0.55/-2.00%
1:15:01 PM
|
|
|
|
Closing price on 8/13/2018
|
|
| Open |
36.90 |
| High |
38.35 |
| Low |
36.70 |
| Volume |
11,400,140 |
| Split-adjusted Price |
12.19 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+1.30 / +3.51%
|
36.90
|
38.35
|
36.70
|
38.30
|
37.84
|
12.19
|
11,400,140
|
|
|
8/10/2018
|
+0.45 / +1.23%
|
36.45
|
37.10
|
36.45
|
37.00
|
36.75
|
11.78
|
4,972,360
|
|
|
8/9/2018
|
-0.15 / -0.41%
|
36.90
|
37.20
|
36.50
|
36.55
|
36.87
|
11.64
|
5,360,350
|
|
|
8/8/2018
|
+0.55 / +1.52%
|
36.20
|
36.85
|
36.10
|
36.70
|
36.52
|
11.68
|
3,891,350
|
|
|
8/7/2018
|
0.00 / 0.00%
|
36.15
|
36.15
|
35.80
|
36.15
|
36.03
|
11.51
|
5,706,190
|
|
|
8/6/2018
|
-0.15 / -0.41%
|
36.35
|
36.35
|
35.60
|
36.15
|
36.06
|
11.51
|
4,791,830
|
|
|
8/3/2018
|
-0.95 / -2.55%
|
37.50
|
37.55
|
36.30
|
36.30
|
36.76
|
11.56
|
5,949,600
|
|
|
8/2/2018
|
-0.35 / -0.93%
|
37.50
|
37.50
|
36.50
|
37.25
|
36.94
|
11.86
|
6,073,010
|
|
|
8/1/2018
|
+0.25 / +0.67%
|
37.40
|
38.15
|
37.30
|
37.60
|
37.82
|
11.97
|
7,008,830
|
|
|
7/31/2018
|
+0.30 / +0.81%
|
36.90
|
37.65
|
36.55
|
37.35
|
37.14
|
11.89
|
5,772,660
|
|
|
7/30/2018
|
-0.25 / -0.67%
|
37.60
|
37.80
|
36.90
|
37.05
|
37.42
|
11.79
|
6,039,970
|
|
|
7/27/2018
|
+0.80 / +2.19%
|
36.75
|
37.35
|
36.35
|
37.30
|
36.99
|
11.87
|
5,661,360
|
|
|
7/26/2018
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.40
|
36.50
|
35.83
|
11.62
|
8,446,850
|
|
|
7/25/2018
|
+0.10 / +0.28%
|
35.40
|
35.80
|
35.20
|
35.50
|
35.48
|
11.30
|
5,722,050
|
|
|
7/24/2018
|
-1.55 / -4.19%
|
36.90
|
36.95
|
35.10
|
35.40
|
35.80
|
11.27
|
12,245,700
|
|
|
7/23/2018
|
+0.25 / +0.68%
|
37.10
|
37.60
|
36.60
|
36.95
|
37.15
|
11.76
|
5,617,420
|
|
|
7/20/2018
|
-0.50 / -1.34%
|
36.80
|
37.00
|
36.25
|
36.70
|
36.59
|
11.68
|
4,976,130
|
|
|
7/19/2018
|
0.00 / 0.00%
|
37.45
|
37.75
|
37.10
|
37.20
|
37.36
|
11.84
|
4,014,150
|
|
|
7/18/2018
|
+1.10 / +3.05%
|
36.30
|
37.35
|
36.10
|
37.20
|
36.84
|
11.84
|
8,330,670
|
|
|
7/17/2018
|
+0.60 / +1.69%
|
35.00
|
36.15
|
35.00
|
36.10
|
35.53
|
11.49
|
3,378,710
|
|
|
7/16/2018
|
-0.10 / -0.28%
|
36.10
|
36.25
|
35.35
|
35.50
|
35.93
|
11.30
|
5,329,260
|
|
|
7/13/2018
|
+1.85 / +5.48%
|
34.20
|
35.65
|
34.05
|
35.60
|
34.99
|
11.33
|
4,729,750
|
|
|
7/12/2018
|
-0.65 / -1.89%
|
33.30
|
34.15
|
33.20
|
33.75
|
33.76
|
10.74
|
3,327,390
|
|
|
7/11/2018
|
-1.10 / -3.10%
|
34.90
|
35.40
|
33.80
|
34.40
|
34.55
|
10.95
|
7,678,880
|
|
|
7/10/2018
|
-0.20 / -0.56%
|
35.50
|
36.10
|
35.50
|
35.50
|
35.68
|
11.30
|
4,743,470
|
|
|
7/9/2018
|
-1.10 / -2.99%
|
37.50
|
37.50
|
35.40
|
35.70
|
36.26
|
11.36
|
3,847,250
|
|
|
7/6/2018
|
+0.70 / +1.94%
|
36.05
|
37.80
|
35.20
|
36.80
|
36.39
|
11.71
|
5,567,580
|
|
|
7/5/2018
|
-1.00 / -2.70%
|
37.10
|
37.50
|
35.80
|
36.10
|
36.36
|
11.49
|
4,996,120
|
|
|
7/4/2018
|
+0.80 / +2.20%
|
36.80
|
37.45
|
36.20
|
37.10
|
36.83
|
11.81
|
3,769,000
|
|
|
7/3/2018
|
-2.10 / -5.47%
|
38.40
|
38.80
|
36.30
|
36.30
|
37.36
|
11.56
|
6,523,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|