|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.45
-0.35/-1.36%
3:05:01 PM
|
|
|
|
Closing price on 9/24/2009
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
1,703,610 |
| Split-adjusted Price |
2.11 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-1.00 / -1.35%
|
74.00
|
75.00
|
72.50
|
73.00
|
73.00
|
2.11
|
1,703,610
|
|
|
9/23/2009
|
+2.00 / +2.78%
|
74.00
|
75.50
|
73.50
|
74.00
|
74.00
|
2.14
|
2,862,390
|
|
|
9/22/2009
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
2.08
|
2,063,940
|
|
|
9/21/2009
|
+3.00 / +4.35%
|
70.50
|
72.00
|
70.50
|
72.00
|
72.00
|
2.08
|
3,473,740
|
|
|
9/18/2009
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
69.00
|
69.00
|
1.99
|
1,041,030
|
|
|
9/17/2009
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.00
|
69.00
|
69.00
|
1.99
|
1,239,650
|
|
|
9/16/2009
|
-1.00 / -1.43%
|
70.00
|
70.50
|
69.00
|
69.00
|
69.00
|
1.99
|
1,508,880
|
|
|
9/15/2009
|
-0.50 / -0.71%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.00
|
2.02
|
1,499,430
|
|
|
9/14/2009
|
-0.50 / -0.70%
|
70.50
|
71.50
|
70.00
|
70.50
|
70.50
|
2.04
|
1,261,790
|
|
|
9/11/2009
|
-1.00 / -1.39%
|
72.50
|
72.50
|
71.00
|
71.00
|
71.00
|
2.05
|
1,125,240
|
|
|
9/10/2009
|
-1.00 / -1.37%
|
72.00
|
73.50
|
71.50
|
72.00
|
72.00
|
2.08
|
940,690
|
|
|
9/9/2009
|
+3.00 / +4.29%
|
73.50
|
73.50
|
71.50
|
73.00
|
73.00
|
2.11
|
2,937,040
|
|
|
9/8/2009
|
+3.00 / +4.48%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
2.02
|
1,052,940
|
|
|
9/7/2009
|
-0.50 / -0.74%
|
67.50
|
67.50
|
65.00
|
67.00
|
67.00
|
1.94
|
864,620
|
|
|
9/4/2009
|
-1.50 / -2.17%
|
69.50
|
69.50
|
67.50
|
67.50
|
67.50
|
1.95
|
992,060
|
|
|
9/3/2009
|
-0.50 / -0.72%
|
68.50
|
70.00
|
68.50
|
69.00
|
69.00
|
1.99
|
715,120
|
|
|
9/1/2009
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.50
|
2.01
|
1,055,280
|
|
|
8/31/2009
|
-0.50 / -0.71%
|
71.00
|
71.00
|
69.50
|
69.50
|
69.50
|
2.01
|
1,464,500
|
|
|
8/28/2009
|
+1.00 / +1.45%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
2.02
|
605,860
|
|
|
8/27/2009
|
-0.50 / -0.72%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.00
|
1.99
|
720,670
|
|
|
8/26/2009
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.00
|
69.50
|
69.50
|
2.01
|
914,610
|
|
|
8/25/2009
|
-1.00 / -1.42%
|
70.00
|
71.00
|
69.50
|
69.50
|
69.50
|
2.01
|
978,780
|
|
|
8/24/2009
|
+1.00 / +1.44%
|
69.50
|
71.00
|
69.50
|
70.50
|
70.50
|
2.04
|
1,032,460
|
|
|
8/21/2009
|
0.00 / 0.00%
|
70.50
|
72.00
|
69.50
|
69.50
|
69.50
|
2.01
|
1,463,830
|
|
|
8/20/2009
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
2.01
|
747,250
|
|
|
8/19/2009
|
+2.00 / +2.96%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
2.01
|
782,570
|
|
|
8/18/2009
|
0.00 / 0.00%
|
67.00
|
68.50
|
66.50
|
67.50
|
67.50
|
1.95
|
1,184,350
|
|
|
8/17/2009
|
-1.00 / -1.46%
|
68.00
|
68.50
|
67.00
|
67.50
|
67.50
|
1.95
|
1,338,920
|
|
|
8/14/2009
|
-1.00 / -1.44%
|
68.50
|
69.50
|
68.00
|
68.50
|
68.50
|
1.98
|
1,330,390
|
|
|
8/13/2009
|
+1.00 / +1.46%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.50
|
2.01
|
1,365,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|