Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2025	-0.25 / -1.42%	17.60	17.75	17.30	17.30	17.46	17.30	2,819,100
1/15/2025	+0.45 / +2.63%	17.10	17.80	17.10	17.55	17.43	17.55	4,948,700
1/14/2025	-0.30 / -1.72%	17.30	17.45	17.10	17.10	17.24	17.10	1,458,600
1/13/2025	+0.25 / +1.46%	17.15	17.40	17.05	17.40	17.22	17.40	2,599,200
1/10/2025	-0.55 / -3.11%	17.85	17.85	17.15	17.15	17.46	17.15	3,239,300
1/9/2025	-0.35 / -1.94%	18.05	18.05	17.65	17.70	17.76	17.70	1,928,400
1/8/2025	+0.25 / +1.40%	17.70	18.05	17.65	18.05	17.84	18.05	2,061,200
1/7/2025	0.00 / 0.00%	17.80	17.90	17.50	17.80	17.74	17.80	3,808,500
1/6/2025	-0.40 / -2.20%	18.20	18.35	17.65	17.80	17.97	17.80	4,663,400
1/3/2025	-0.45 / -2.41%	18.60	18.60	18.20	18.20	18.35	18.20	4,211,400
1/2/2025	+0.20 / +1.08%	18.45	18.65	18.45	18.65	18.55	18.65	1,628,200
12/31/2024	-0.25 / -1.34%	18.70	18.70	18.45	18.45	18.51	18.45	3,222,100
12/30/2024	-0.10 / -0.53%	18.80	18.80	18.55	18.70	18.67	18.70	2,081,200
12/27/2024	-0.15 / -0.79%	18.90	18.95	18.70	18.80	18.81	18.80	3,931,500
12/26/2024	0.00 / 0.00%	18.95	18.95	18.75	18.95	18.86	18.95	2,363,400
12/25/2024	+0.30 / +1.61%	18.55	19.00	18.55	18.95	18.84	18.95	5,946,300
12/24/2024	0.00 / 0.00%	18.65	18.65	18.30	18.65	18.44	18.65	4,350,300
12/23/2024	-0.10 / -0.53%	18.70	18.90	18.55	18.65	18.69	18.65	4,638,000
12/20/2024	-0.20 / -1.06%	18.95	18.95	18.75	18.75	18.81	18.75	2,618,600
12/19/2024	0.00 / 0.00%	18.65	18.95	18.60	18.95	18.79	18.95	5,310,200
12/18/2024	+0.55 / +2.99%	18.40	18.95	18.40	18.95	18.70	18.95	5,539,700
12/17/2024	-0.10 / -0.54%	18.45	18.55	18.20	18.40	18.36	18.40	3,859,500
12/16/2024	+0.10 / +0.54%	18.30	18.55	18.30	18.50	18.38	18.50	3,319,400
12/13/2024	-0.35 / -1.87%	18.75	18.75	18.40	18.40	18.57	18.40	4,199,000
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

<<Previous 30 days Next 6 days>>

HSG News

23/01	HSG: Approval of increasing charter capital of Hoa Sen Ha Nam
23/01	HSG: Report on Corporate Governance 2024
23/12	HSG: Record date for 2024 - 2025 AGM
18/12	HSG: Plan for holding 2024 - 2025 AGM
26/11	HSG: Notice of extension of time for holding AGM 2024-2025