|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 8/31/2012
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.60 |
| Volume |
124,800 |
| Split-adjusted Price |
1.10 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.60
|
21.60
|
21.60
|
1.10
|
124,800
|
|
|
8/30/2012
|
+0.80 / +3.85%
|
21.70
|
21.70
|
21.00
|
21.60
|
21.60
|
1.10
|
92,980
|
|
|
8/29/2012
|
+0.90 / +4.52%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.80
|
1.06
|
34,000
|
|
|
8/28/2012
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.90
|
1.01
|
113,780
|
|
|
8/27/2012
|
-1.00 / -4.90%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.40
|
0.99
|
363,490
|
|
|
8/24/2012
|
+0.50 / +2.51%
|
19.00
|
20.80
|
19.00
|
20.40
|
20.40
|
1.04
|
262,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|