Thursday, December 12, 2024 8:15:22 PM - Markets closed
VN-INDEX 1,267.35 -1.51/-0.12%
HNX-INDEX 227.99 -0.19/-0.08%
UPCOM-INDEX 92.68 -0.06/-0.07%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
18.75 -0.10/-0.53%
3:05:00 PM
Closing price on 12/12/2024
18.75 -0.10/-0.53%
Open 18.80
High 18.95
Low 18.75
Volume 3,538,900
Split-adjusted Price 18.75

Create Alert at: 17 19 20 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/12/2024 -0.10 / -0.53% 18.80 18.95 18.75 18.75 18.82 18.75 3,538,900
12/11/2024 -0.15 / -0.79% 19.00 19.15 18.80 18.85 18.94 18.85 3,810,100
12/10/2024 +0.10 / +0.53% 18.95 19.25 18.95 19.00 19.10 19.00 7,310,500
12/9/2024 +0.25 / +1.34% 18.70 19.10 18.60 18.90 18.94 18.90 8,212,700
12/6/2024 -0.15 / -0.80% 18.80 18.95 18.60 18.65 18.74 18.65 3,983,500
12/5/2024 +0.55 / +3.01% 18.25 19.00 17.55 18.80 18.21 18.80 13,894,400
12/4/2024 -0.40 / -2.14% 18.70 18.70 18.20 18.25 18.45 18.25 7,666,000
12/3/2024 -0.35 / -1.84% 19.05 19.05 18.65 18.65 18.85 18.65 5,077,900
12/2/2024 0.00 / 0.00% 19.05 19.15 18.90 19.00 19.01 19.00 2,967,700
11/29/2024 0.00 / 0.00% 19.00 19.05 18.85 19.00 18.95 19.00 4,214,500
11/28/2024 +0.10 / +0.53% 19.00 19.10 18.90 19.00 18.99 19.00 4,370,500
11/27/2024 -0.10 / -0.53% 19.05 19.05 18.75 18.90 18.87 18.90 3,321,100
11/26/2024 +0.25 / +1.33% 18.75 19.05 18.75 19.00 18.95 19.00 4,173,600
11/25/2024 -0.05 / -0.27% 18.90 18.90 18.70 18.75 18.77 18.75 3,556,500
11/22/2024 0.00 / 0.00% 18.75 19.05 18.70 18.80 18.93 18.80 4,651,400
11/21/2024 +0.15 / +0.80% 18.80 18.80 18.50 18.80 18.69 18.80 3,127,900
11/20/2024 +0.30 / +1.63% 18.20 18.90 18.15 18.65 18.61 18.65 5,426,700
11/19/2024 -0.20 / -1.08% 18.60 18.80 18.35 18.35 18.55 18.35 3,865,700
11/18/2024 +0.15 / +0.82% 18.40 18.70 18.20 18.55 18.41 18.55 5,872,100
11/15/2024 -0.70 / -3.66% 19.10 19.10 18.30 18.40 18.68 18.40 11,684,600
11/14/2024 -0.85 / -4.26% 19.95 20.00 19.00 19.10 19.46 19.10 12,265,500
11/13/2024 -0.20 / -0.99% 20.05 20.15 19.80 19.95 19.94 19.95 6,662,100
11/12/2024 -0.15 / -0.74% 20.50 20.50 20.10 20.15 20.32 20.15 3,682,800
11/11/2024 +0.10 / +0.50% 20.10 20.50 20.00 20.30 20.26 20.30 5,833,100
11/8/2024 -0.10 / -0.49% 20.30 20.50 20.15 20.20 20.29 20.20 5,646,100
11/7/2024 -0.05 / -0.25% 20.50 20.60 20.25 20.30 20.41 20.30 3,347,600
11/6/2024 +0.35 / +1.75% 20.10 20.40 20.10 20.35 20.26 20.35 3,692,800
11/5/2024 +0.05 / +0.25% 20.05 20.20 19.95 20.00 20.04 20.00 2,742,500
11/4/2024 -0.25 / -1.24% 20.05 20.30 19.90 19.95 20.02 19.95 4,791,800
11/1/2024 -0.05 / -0.25% 20.20 20.25 19.90 20.20 20.07 20.20 8,910,800
HSG News
26/11 HSG: Notice of extension of time for holding AGM 2024-2025
26/11 HSG: Charter capital increase of subsidiary
26/11 HSG: Change in the 44th Business Registration Certificate
08/11 HSG: Establishing business location
07/11 HSG: Announcement of the change of listing
Related Companies
Volume Price Change
BCA  203,200 13.90 8.59%
BVG  0 2.20 0.00%
DTL  700 10.20 -0.49%
HMG  0 11.60 0.00%
HPG  20,965,100 27.50 -0.90%
ITQ  242,500 2.90 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,267.35 -1.51/-0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.