|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.40
-0.65/-2.40%
2:25:00 PM
|
|
|
|
Closing price on 9/12/2017
|
|
| Open |
35.25 |
| High |
35.45 |
| Low |
34.90 |
| Volume |
3,809,390 |
| Split-adjusted Price |
8.06 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
+0.15 / +0.42%
|
35.25
|
35.45
|
34.90
|
35.45
|
35.16
|
8.06
|
3,809,390
|
|
|
9/11/2017
|
-0.65 / -1.81%
|
35.90
|
36.00
|
35.30
|
35.30
|
35.56
|
8.03
|
3,609,540
|
|
|
9/8/2017
|
+0.45 / +1.27%
|
35.50
|
36.05
|
35.25
|
35.95
|
35.72
|
8.17
|
4,844,570
|
|
|
9/7/2017
|
-0.50 / -1.39%
|
36.10
|
36.10
|
35.30
|
35.50
|
35.78
|
8.07
|
6,304,750
|
|
|
9/6/2017
|
+0.60 / +1.69%
|
35.40
|
36.00
|
35.40
|
36.00
|
35.76
|
8.19
|
6,101,580
|
|
|
9/5/2017
|
+0.30 / +0.85%
|
35.10
|
35.45
|
34.95
|
35.40
|
35.23
|
8.05
|
3,266,220
|
|
|
9/1/2017
|
+0.05 / +0.14%
|
35.05
|
35.20
|
34.85
|
35.10
|
35.05
|
7.98
|
3,119,890
|
|
|
8/31/2017
|
+0.20 / +0.57%
|
34.80
|
35.35
|
34.80
|
35.05
|
35.09
|
7.97
|
4,918,570
|
|
|
8/30/2017
|
+0.40 / +1.16%
|
34.45
|
35.00
|
34.45
|
34.85
|
34.80
|
7.92
|
4,576,470
|
|
|
8/29/2017
|
+0.05 / +0.15%
|
34.30
|
34.80
|
34.25
|
34.45
|
34.56
|
7.83
|
6,137,980
|
|
|
8/28/2017
|
+0.50 / +1.47%
|
34.00
|
34.40
|
33.90
|
34.40
|
34.16
|
7.82
|
6,261,300
|
|
|
8/25/2017
|
+0.20 / +0.59%
|
33.70
|
33.95
|
33.55
|
33.90
|
33.76
|
7.71
|
6,658,750
|
|
|
8/24/2017
|
+0.20 / +0.60%
|
33.30
|
33.85
|
33.30
|
33.70
|
33.65
|
7.66
|
4,342,600
|
|
|
8/23/2017
|
+0.25 / +0.75%
|
33.05
|
33.50
|
32.95
|
33.50
|
33.17
|
7.62
|
3,082,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|