|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 8/23/2012
|
|
| Open |
20.00 |
| High |
20.90 |
| Low |
19.90 |
| Volume |
416,590 |
| Split-adjusted Price |
1.01 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-1.00 / -4.78%
|
20.00
|
20.90
|
19.90
|
19.90
|
19.90
|
1.01
|
416,590
|
|
|
8/22/2012
|
-0.90 / -4.13%
|
20.90
|
21.40
|
20.80
|
20.90
|
20.90
|
1.06
|
236,680
|
|
|
8/21/2012
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
1.11
|
528,250
|
|
|
8/20/2012
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
1.17
|
122,110
|
|
|
8/17/2012
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.80
|
1.16
|
111,290
|
|
|
8/16/2012
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.70
|
1.16
|
36,230
|
|
|
8/15/2012
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
1.16
|
74,550
|
|
|
8/14/2012
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.90
|
1.17
|
65,340
|
|
|
8/13/2012
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
1.16
|
31,610
|
|
|
8/10/2012
|
-0.40 / -1.72%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
1.16
|
53,770
|
|
|
8/9/2012
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.20
|
1.18
|
63,950
|
|
|
8/8/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
1.17
|
168,220
|
|
|
8/7/2012
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.90
|
1.17
|
38,190
|
|
|
8/6/2012
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.70
|
22.90
|
22.90
|
1.17
|
107,190
|
|
|
8/3/2012
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
1.17
|
9,490
|
|
|
8/2/2012
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
1.16
|
11,870
|
|
|
8/1/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
1.16
|
54,290
|
|
|
7/31/2012
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
1.17
|
133,480
|
|
|
7/30/2012
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
23.00
|
23.00
|
1.17
|
98,300
|
|
|
7/27/2012
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
1.17
|
92,930
|
|
|
7/26/2012
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
1.17
|
225,560
|
|
|
7/25/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
1.17
|
252,010
|
|
|
7/24/2012
|
-0.20 / -0.86%
|
23.10
|
23.30
|
22.90
|
23.00
|
23.00
|
1.17
|
266,470
|
|
|
7/23/2012
|
+0.20 / +0.87%
|
23.40
|
23.60
|
23.10
|
23.20
|
23.20
|
1.18
|
207,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|