|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 8/25/2015
|
|
| Open |
27.60 |
| High |
30.00 |
| Low |
27.60 |
| Volume |
2,794,310 |
| Split-adjusted Price |
3.59 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
+1.90 / +6.76%
|
27.60
|
30.00
|
27.60
|
30.00
|
28.95
|
3.59
|
2,794,310
|
|
|
8/24/2015
|
-2.10 / -6.95%
|
29.60
|
29.60
|
28.10
|
28.10
|
28.67
|
3.36
|
4,405,860
|
|
|
8/21/2015
|
-0.90 / -2.89%
|
30.50
|
30.50
|
29.40
|
30.20
|
30.03
|
3.61
|
2,646,210
|
|
|
8/20/2015
|
-0.70 / -2.20%
|
31.80
|
32.00
|
30.90
|
31.10
|
31.34
|
3.72
|
1,258,940
|
|
|
8/19/2015
|
-0.30 / -0.93%
|
31.90
|
32.00
|
31.20
|
31.80
|
31.68
|
3.80
|
1,641,650
|
|
|
8/18/2015
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.40
|
32.10
|
31.85
|
3.84
|
1,649,200
|
|
|
8/17/2015
|
-0.90 / -2.76%
|
32.80
|
32.80
|
31.70
|
31.70
|
32.24
|
3.79
|
1,433,820
|
|
|
8/14/2015
|
-0.10 / -0.31%
|
32.60
|
33.30
|
32.00
|
32.60
|
32.51
|
3.90
|
1,829,940
|
|
|
8/13/2015
|
-0.60 / -1.80%
|
33.10
|
33.30
|
32.10
|
32.70
|
32.56
|
3.91
|
2,493,440
|
|
|
8/12/2015
|
-1.20 / -3.48%
|
34.30
|
34.30
|
33.10
|
33.30
|
33.71
|
3.98
|
2,887,340
|
|
|
8/11/2015
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.30
|
34.50
|
34.69
|
4.13
|
2,069,760
|
|
|
8/10/2015
|
+0.70 / +2.05%
|
34.40
|
35.20
|
34.40
|
34.80
|
34.76
|
4.16
|
2,228,850
|
|
|
8/7/2015
|
+0.90 / +2.71%
|
33.40
|
34.30
|
33.20
|
34.10
|
33.92
|
4.08
|
2,700,970
|
|
|
8/6/2015
|
-0.40 / -1.19%
|
33.70
|
33.70
|
33.10
|
33.20
|
33.40
|
3.97
|
998,530
|
|
|
8/5/2015
|
+1.00 / +3.07%
|
33.00
|
33.80
|
32.90
|
33.60
|
33.42
|
4.02
|
1,060,620
|
|
|
8/4/2015
|
+0.10 / +0.31%
|
32.50
|
33.30
|
32.30
|
32.60
|
32.73
|
3.90
|
1,265,820
|
|
|
8/3/2015
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.50
|
32.50
|
32.02
|
3.89
|
2,856,040
|
|
|
7/31/2015
|
-1.10 / -3.27%
|
33.50
|
33.70
|
32.50
|
32.50
|
33.09
|
3.89
|
2,290,540
|
|
|
7/30/2015
|
+0.20 / +0.60%
|
33.30
|
34.10
|
33.20
|
33.60
|
33.65
|
4.02
|
1,406,650
|
|
|
7/29/2015
|
-0.90 / -2.62%
|
34.00
|
34.60
|
33.40
|
33.40
|
33.84
|
4.00
|
3,160,500
|
|
|
7/28/2015
|
-1.30 / -3.65%
|
35.60
|
35.90
|
34.30
|
34.30
|
35.09
|
4.10
|
2,009,060
|
|
|
7/27/2015
|
+1.00 / +2.89%
|
35.00
|
35.90
|
35.00
|
35.60
|
35.48
|
4.26
|
2,494,670
|
|
|
7/24/2015
|
+1.50 / +4.53%
|
33.10
|
34.90
|
33.10
|
34.60
|
34.33
|
4.14
|
3,303,290
|
|
|
7/23/2015
|
-0.40 / -1.19%
|
33.80
|
34.10
|
33.00
|
33.10
|
33.43
|
3.96
|
1,735,250
|
|
|
7/22/2015
|
+2.10 / +6.69%
|
31.50
|
33.50
|
31.50
|
33.50
|
32.86
|
4.01
|
5,205,670
|
|
|
7/21/2015
|
+0.90 / +2.95%
|
30.50
|
31.40
|
30.50
|
31.40
|
31.14
|
3.76
|
2,946,070
|
|
|
7/20/2015
|
+0.30 / +0.99%
|
30.10
|
30.50
|
29.60
|
30.50
|
30.19
|
3.65
|
1,390,780
|
|
|
7/17/2015
|
+0.60 / +2.03%
|
30.30
|
30.90
|
30.10
|
30.20
|
30.51
|
3.61
|
2,675,200
|
|
|
7/16/2015
|
+1.00 / +3.50%
|
28.50
|
29.70
|
28.30
|
29.60
|
29.15
|
3.54
|
1,582,160
|
|
|
7/15/2015
|
-0.60 / -2.05%
|
29.30
|
29.40
|
28.60
|
28.60
|
28.98
|
3.42
|
1,505,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|