Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	-0.45 / -1.26%	35.60	36.25	35.20	35.35	35.54	27.87	8,428,400
1/6/2022	-1.20 / -3.24%	36.80	36.80	35.60	35.80	36.19	28.22	9,557,200
1/5/2022	-0.50 / -1.33%	37.65	38.10	36.95	37.00	37.52	29.17	5,907,300
1/4/2022	+0.10 / +0.27%	37.75	38.40	37.40	37.50	37.86	29.56	7,242,900
12/31/2021	+0.50 / +1.36%	36.90	37.85	36.70	37.40	37.36	29.48	8,071,200
12/30/2021	0.00 / 0.00%	37.20	37.35	36.60	36.90	36.84	29.09	3,204,600
12/29/2021	+1.00 / +2.79%	35.90	37.35	35.65	36.90	36.73	29.09	7,394,000
12/28/2021	+0.65 / +1.84%	35.10	36.25	34.90	35.90	35.62	28.30	7,278,200
12/27/2021	-0.45 / -1.26%	36.00	36.00	35.10	35.25	35.35	27.79	2,744,300
12/24/2021	+0.60 / +1.71%	36.00	36.45	35.25	35.70	35.88	28.14	5,683,800
12/23/2021	+0.75 / +2.18%	34.50	35.10	33.05	35.10	33.78	27.67	10,284,000
12/22/2021	-0.50 / -1.43%	34.90	35.40	34.10	34.35	34.57	27.08	6,541,500
12/21/2021	-0.85 / -2.38%	35.50	35.65	34.60	34.85	34.99	27.47	9,390,800
12/20/2021	-0.40 / -1.11%	36.00	36.60	35.60	35.70	36.01	28.14	6,369,300
12/17/2021	-1.05 / -2.83%	37.10	37.10	36.10	36.10	36.47	28.46	6,991,200
12/16/2021	-0.35 / -0.93%	37.50	37.85	36.80	37.15	37.17	29.29	4,500,800
12/15/2021	-0.10 / -0.27%	37.95	38.50	37.50	37.50	37.97	29.56	6,718,800
12/14/2021	+2.45 / +6.97%	35.20	37.60	35.15	37.60	37.19	29.64	11,906,700
12/13/2021	+0.65 / +1.88%	34.60	35.40	34.55	35.15	35.04	27.71	5,463,500
12/10/2021	-0.95 / -2.68%	35.65	35.75	34.50	34.50	34.91	27.20	9,291,000
12/9/2021	-0.05 / -0.14%	35.45	36.05	35.20	35.45	35.71	27.95	4,044,300
12/8/2021	-0.60 / -1.66%	36.80	36.80	35.45	35.50	35.91	27.99	4,454,400
12/7/2021	+1.20 / +3.44%	35.90	36.45	34.90	36.10	35.56	28.46	6,703,500
12/6/2021	-2.60 / -6.93%	37.10	37.80	34.90	34.90	35.80	27.51	12,404,100
12/3/2021	-1.90 / -4.82%	39.55	39.55	37.50	37.50	38.51	29.56	8,293,300
12/2/2021	+0.10 / +0.25%	39.70	39.80	39.25	39.40	39.43	31.06	3,662,500
12/1/2021	-0.25 / -0.63%	39.55	40.10	39.20	39.30	39.59	30.98	4,534,700
11/30/2021	+0.65 / +1.67%	39.20	40.35	38.80	39.55	39.42	31.18	9,174,900
11/29/2021	-0.85 / -2.14%	38.85	39.50	38.85	38.90	39.02	30.67	4,881,500
11/26/2021	+0.75 / +1.92%	39.30	40.50	39.30	39.75	39.88	31.34	8,073,900

<<Previous 30 days Next 30 days>>

HSG News

07/11	HSG: Announcement of the change of listing
07/11	HSG: Establishing representative office in Quang Chau, China
04/11	HSG: Decision on the change of listing
29/10	HSG: Establishing Da Nang branch
24/10	HSG: Update the Company’s charter