|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.40/-1.52%
3:05:02 PM
|
|
|
|
Closing price on 9/17/2015
|
|
| Open |
29.80 |
| High |
30.40 |
| Low |
29.80 |
| Volume |
608,370 |
| Split-adjusted Price |
3.59 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.30 / +1.01%
|
29.80
|
30.40
|
29.80
|
30.00
|
30.14
|
3.59
|
608,370
|
|
|
9/16/2015
|
+0.50 / +1.71%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.41
|
3.55
|
356,310
|
|
|
9/15/2015
|
-0.10 / -0.34%
|
29.20
|
29.40
|
29.10
|
29.20
|
29.24
|
3.49
|
480,030
|
|
|
9/14/2015
|
-0.40 / -1.35%
|
29.70
|
29.90
|
29.10
|
29.30
|
29.46
|
3.51
|
594,000
|
|
|
9/11/2015
|
-0.70 / -2.30%
|
30.30
|
30.40
|
29.70
|
29.70
|
29.99
|
3.55
|
880,950
|
|
|
9/10/2015
|
-0.30 / -0.98%
|
30.30
|
30.70
|
30.00
|
30.40
|
30.41
|
3.64
|
697,840
|
|
|
9/9/2015
|
+0.50 / +1.66%
|
30.60
|
30.80
|
30.30
|
30.70
|
30.60
|
3.67
|
1,426,770
|
|
|
9/8/2015
|
+1.00 / +3.42%
|
29.30
|
30.20
|
29.20
|
30.20
|
29.81
|
3.61
|
815,360
|
|
|
9/7/2015
|
-0.50 / -1.68%
|
29.40
|
29.80
|
29.10
|
29.20
|
29.31
|
3.49
|
1,165,920
|
|
|
9/4/2015
|
-0.40 / -1.33%
|
30.10
|
30.40
|
29.50
|
29.70
|
29.93
|
3.55
|
830,070
|
|
|
9/3/2015
|
-1.00 / -3.22%
|
31.00
|
31.00
|
29.80
|
30.10
|
30.45
|
3.60
|
1,419,780
|
|
|
9/1/2015
|
0.00 / 0.00%
|
31.10
|
31.60
|
31.00
|
31.10
|
31.35
|
3.72
|
1,450,450
|
|
|
8/31/2015
|
-0.50 / -1.58%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.24
|
3.72
|
1,019,870
|
|
|
8/28/2015
|
+0.30 / +0.96%
|
31.30
|
32.00
|
31.20
|
31.60
|
31.53
|
3.78
|
2,503,430
|
|
|
8/27/2015
|
-0.20 / -0.63%
|
31.50
|
31.90
|
31.10
|
31.30
|
31.37
|
3.74
|
2,252,900
|
|
|
8/26/2015
|
+1.50 / +5.00%
|
30.40
|
31.80
|
30.40
|
31.50
|
31.13
|
3.77
|
1,892,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|