|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.30
-0.75/-2.77%
3:05:01 PM
|
|
|
|
Closing price on 9/21/2016
|
|
| Open |
45.40 |
| High |
46.20 |
| Low |
45.00 |
| Volume |
4,496,420 |
| Split-adjusted Price |
6.47 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
+0.15 / +0.33%
|
45.40
|
46.20
|
45.00
|
45.60
|
45.49
|
6.47
|
4,496,420
|
|
|
9/20/2016
|
-0.15 / -0.33%
|
45.30
|
45.70
|
44.95
|
45.45
|
45.31
|
6.45
|
3,028,200
|
|
|
9/19/2016
|
+1.10 / +2.47%
|
45.00
|
45.95
|
44.90
|
45.60
|
45.59
|
6.47
|
4,411,630
|
|
|
9/16/2016
|
+0.30 / +0.68%
|
44.20
|
44.70
|
44.05
|
44.50
|
44.42
|
6.32
|
11,026,300
|
|
|
9/15/2016
|
+0.60 / +1.38%
|
43.40
|
44.50
|
43.40
|
44.20
|
44.05
|
6.27
|
3,018,930
|
|
|
9/14/2016
|
-0.10 / -0.23%
|
43.35
|
43.95
|
43.35
|
43.60
|
43.68
|
6.19
|
1,503,520
|
|
|
9/13/2016
|
+0.70 / +1.63%
|
43.00
|
44.10
|
43.00
|
43.70
|
43.64
|
6.20
|
3,410,530
|
|
|
9/12/2016
|
-1.30 / -2.93%
|
43.85
|
43.90
|
42.95
|
43.00
|
43.42
|
6.10
|
3,209,760
|
|
|
9/9/2016
|
-0.60 / -1.34%
|
44.90
|
45.00
|
44.10
|
44.30
|
44.58
|
6.29
|
2,978,500
|
|
|
9/8/2016
|
+0.90 / +2.05%
|
44.00
|
45.20
|
43.60
|
44.90
|
44.60
|
6.37
|
5,864,910
|
|
|
9/7/2016
|
+1.70 / +4.02%
|
42.30
|
44.00
|
41.90
|
44.00
|
42.71
|
6.24
|
4,529,030
|
|
|
9/6/2016
|
+0.30 / +0.71%
|
42.20
|
42.70
|
42.10
|
42.30
|
42.47
|
6.00
|
3,841,270
|
|
|
9/5/2016
|
-0.40 / -0.94%
|
42.60
|
42.70
|
41.90
|
42.00
|
42.24
|
5.96
|
3,626,000
|
|
|
9/1/2016
|
-0.40 / -0.93%
|
42.80
|
42.80
|
42.20
|
42.40
|
42.46
|
6.02
|
2,383,700
|
|
|
8/31/2016
|
+0.90 / +2.15%
|
42.30
|
42.90
|
42.20
|
42.80
|
42.62
|
6.07
|
3,023,220
|
|
|
8/30/2016
|
+0.40 / +0.96%
|
41.20
|
42.00
|
40.90
|
41.90
|
41.31
|
5.95
|
3,119,560
|
|
|
8/29/2016
|
-1.10 / -2.58%
|
42.50
|
42.70
|
41.50
|
41.50
|
42.10
|
5.89
|
4,916,380
|
|
|
8/26/2016
|
-0.40 / -0.93%
|
43.00
|
43.10
|
42.50
|
42.60
|
42.81
|
6.05
|
2,303,950
|
|
|
8/25/2016
|
-6.00 / -12.24%
|
42.40
|
43.00
|
42.20
|
43.00
|
42.58
|
6.10
|
5,867,250
|
|
|
8/24/2016
|
-0.30 / -0.61%
|
49.70
|
50.50
|
48.90
|
49.00
|
49.41
|
5.86
|
5,841,280
|
|
|
8/23/2016
|
+0.80 / +1.65%
|
48.40
|
49.30
|
48.40
|
49.30
|
48.82
|
5.90
|
3,521,490
|
|
|
8/22/2016
|
+0.30 / +0.62%
|
48.10
|
48.70
|
48.00
|
48.50
|
48.45
|
5.80
|
2,748,960
|
|
|
8/19/2016
|
-0.60 / -1.23%
|
48.90
|
49.20
|
48.20
|
48.20
|
48.55
|
5.77
|
3,656,710
|
|
|
8/18/2016
|
+0.20 / +0.41%
|
49.10
|
49.70
|
48.60
|
48.80
|
49.03
|
5.84
|
4,116,040
|
|
|
8/17/2016
|
+1.60 / +3.40%
|
47.10
|
49.00
|
47.10
|
48.60
|
48.11
|
5.81
|
4,700,970
|
|
|
8/16/2016
|
+0.70 / +1.51%
|
46.70
|
47.60
|
46.50
|
47.00
|
47.10
|
5.62
|
3,617,400
|
|
|
8/15/2016
|
+0.50 / +1.09%
|
45.80
|
46.30
|
45.60
|
46.30
|
45.95
|
5.54
|
4,623,000
|
|
|
8/12/2016
|
-0.20 / -0.43%
|
47.00
|
47.20
|
45.70
|
45.80
|
46.41
|
5.48
|
4,563,390
|
|
|
8/11/2016
|
+0.70 / +1.55%
|
45.30
|
46.20
|
45.30
|
46.00
|
45.90
|
5.50
|
3,981,110
|
|
|
8/10/2016
|
+2.00 / +4.62%
|
43.50
|
46.00
|
43.50
|
45.30
|
44.59
|
5.42
|
5,703,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|