|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.40
-0.65/-2.40%
2:25:00 PM
|
|
|
|
Closing price on 8/22/2017
|
|
| Open |
32.90 |
| High |
33.45 |
| Low |
32.80 |
| Volume |
3,976,640 |
| Split-adjusted Price |
7.56 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.15 / +0.45%
|
32.90
|
33.45
|
32.80
|
33.25
|
33.19
|
7.56
|
3,976,640
|
|
|
8/21/2017
|
-0.65 / -1.93%
|
33.70
|
33.75
|
33.05
|
33.10
|
33.35
|
7.53
|
4,275,910
|
|
|
8/18/2017
|
+0.10 / +0.30%
|
33.50
|
34.00
|
33.35
|
33.75
|
33.78
|
7.67
|
4,031,150
|
|
|
8/17/2017
|
-0.60 / -1.75%
|
34.25
|
34.25
|
33.65
|
33.65
|
33.94
|
7.65
|
4,100,480
|
|
|
8/16/2017
|
+0.75 / +2.24%
|
33.50
|
34.25
|
33.30
|
34.25
|
33.88
|
7.79
|
7,416,470
|
|
|
8/15/2017
|
-0.50 / -1.47%
|
34.40
|
34.40
|
33.40
|
33.50
|
33.77
|
7.62
|
6,665,670
|
|
|
8/14/2017
|
+1.30 / +3.98%
|
32.70
|
34.00
|
32.65
|
34.00
|
33.35
|
7.73
|
8,513,140
|
|
|
8/11/2017
|
+0.70 / +2.19%
|
31.95
|
32.75
|
31.95
|
32.70
|
32.49
|
7.44
|
4,271,330
|
|
|
8/10/2017
|
+0.15 / +0.47%
|
31.80
|
32.00
|
31.75
|
32.00
|
31.88
|
7.28
|
3,244,780
|
|
|
8/9/2017
|
-0.45 / -1.39%
|
32.10
|
32.30
|
31.75
|
31.85
|
31.96
|
7.24
|
3,739,220
|
|
|
8/8/2017
|
+0.05 / +0.16%
|
32.35
|
32.45
|
32.20
|
32.30
|
32.32
|
7.34
|
2,780,790
|
|
|
8/7/2017
|
+0.25 / +0.78%
|
32.00
|
32.35
|
31.90
|
32.25
|
32.19
|
7.33
|
1,530,120
|
|
|
8/4/2017
|
-0.30 / -0.93%
|
32.20
|
32.30
|
31.95
|
32.00
|
32.05
|
7.28
|
1,630,880
|
|
|
8/3/2017
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.15
|
32.30
|
32.36
|
7.34
|
1,536,900
|
|
|
8/2/2017
|
-0.40 / -1.22%
|
32.50
|
32.65
|
32.25
|
32.30
|
32.46
|
7.34
|
2,356,710
|
|
|
8/1/2017
|
+0.40 / +1.24%
|
32.00
|
32.90
|
32.00
|
32.70
|
32.61
|
7.44
|
3,886,470
|
|
|
7/31/2017
|
-0.15 / -0.46%
|
32.10
|
32.40
|
31.85
|
32.30
|
32.09
|
7.34
|
3,079,000
|
|
|
7/28/2017
|
0.00 / 0.00%
|
32.30
|
32.75
|
32.30
|
32.45
|
32.45
|
7.38
|
1,644,080
|
|
|
7/27/2017
|
-0.35 / -1.07%
|
32.85
|
32.85
|
32.40
|
32.45
|
32.61
|
7.38
|
1,586,240
|
|
|
7/26/2017
|
+0.80 / +2.50%
|
32.20
|
32.90
|
32.05
|
32.80
|
32.50
|
7.46
|
2,874,360
|
|
|
7/25/2017
|
+0.40 / +1.27%
|
31.45
|
32.20
|
31.45
|
32.00
|
31.82
|
7.28
|
3,348,570
|
|
|
7/24/2017
|
+0.20 / +0.64%
|
31.15
|
31.80
|
31.10
|
31.60
|
31.51
|
7.19
|
4,091,580
|
|
|
7/21/2017
|
-0.25 / -0.79%
|
31.55
|
31.70
|
31.30
|
31.40
|
31.51
|
7.14
|
5,623,090
|
|
|
7/20/2017
|
-0.15 / -0.47%
|
31.40
|
31.75
|
30.80
|
31.65
|
31.30
|
7.20
|
8,366,120
|
|
|
7/19/2017
|
-0.25 / -0.78%
|
32.05
|
32.35
|
31.80
|
31.80
|
31.97
|
7.23
|
6,353,060
|
|
|
7/18/2017
|
-0.80 / -2.44%
|
31.80
|
32.15
|
31.50
|
32.05
|
31.87
|
7.29
|
9,358,430
|
|
|
7/17/2017
|
-0.85 / -2.52%
|
33.75
|
33.75
|
32.50
|
32.85
|
33.00
|
7.47
|
5,075,550
|
|
|
7/14/2017
|
+0.10 / +0.30%
|
33.95
|
34.45
|
33.70
|
33.70
|
33.94
|
7.66
|
3,829,400
|
|
|
7/13/2017
|
+0.60 / +1.82%
|
33.05
|
33.60
|
32.90
|
33.60
|
33.18
|
7.64
|
3,156,090
|
|
|
7/12/2017
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.70
|
33.00
|
33.00
|
7.50
|
4,045,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|