Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2023	+1.05 / +6.33%	16.70	17.65	16.25	17.65	16.98	17.20	9,350,400
10/26/2023	-1.20 / -6.74%	17.35	17.40	16.60	16.60	16.74	16.17	13,910,200
10/25/2023	+0.10 / +0.56%	17.85	18.30	17.75	17.80	18.00	17.34	6,116,200
10/24/2023	0.00 / 0.00%	17.75	17.90	17.25	17.70	17.60	17.25	4,599,200
10/23/2023	-0.10 / -0.56%	17.80	18.10	17.35	17.70	17.72	17.25	7,795,200
10/20/2023	+0.80 / +4.71%	17.00	17.80	16.95	17.80	17.23	17.34	7,621,200
10/19/2023	0.00 / 0.00%	17.00	17.30	16.10	17.00	16.70	16.56	10,213,500
10/18/2023	-1.00 / -5.56%	18.20	18.25	16.75	17.00	17.27	16.56	19,578,200
10/17/2023	-0.80 / -4.26%	18.90	19.30	18.00	18.00	18.73	17.54	6,701,700
10/16/2023	-0.85 / -4.33%	19.65	19.75	18.80	18.80	19.25	18.32	7,201,700
10/13/2023	-0.05 / -0.25%	19.35	19.70	19.05	19.65	19.35	19.15	5,771,300
10/12/2023	0.00 / 0.00%	19.90	20.25	19.40	19.70	19.82	19.19	6,716,000
10/11/2023	+0.40 / +2.07%	19.35	19.70	19.15	19.70	19.44	19.19	6,699,700
10/10/2023	-0.05 / -0.26%	19.60	19.80	19.30	19.30	19.49	18.81	6,954,200
10/9/2023	+0.60 / +3.20%	18.70	19.50	18.70	19.35	19.24	18.85	7,891,900
10/6/2023	+0.40 / +2.18%	18.35	19.00	17.90	18.75	18.35	18.27	7,732,900
10/5/2023	-0.75 / -3.93%	19.20	19.30	18.35	18.35	18.84	17.88	7,118,600
10/4/2023	+0.40 / +2.14%	18.00	19.60	18.00	19.10	18.97	18.61	12,345,200
10/3/2023	-1.40 / -6.97%	19.60	19.70	18.70	18.70	18.95	18.22	24,004,200
10/2/2023	+0.10 / +0.50%	20.15	20.50	19.90	20.10	20.24	19.58	12,523,900
9/29/2023	-0.30 / -1.48%	20.50	20.55	19.85	20.00	20.14	19.49	8,445,900
9/28/2023	+0.30 / +1.50%	19.70	20.45	19.40	20.30	19.92	19.78	11,166,600
9/27/2023	+1.00 / +5.26%	19.10	20.00	18.70	20.00	19.26	19.49	11,843,800
9/26/2023	-1.05 / -5.24%	19.90	20.20	19.00	19.00	19.72	18.51	20,419,200
9/25/2023	-1.50 / -6.96%	21.20	21.60	20.05	20.05	20.60	19.54	17,096,409
9/22/2023	-1.60 / -6.91%	22.45	22.60	21.55	21.55	21.83	21.00	34,490,400
9/21/2023	0.00 / 0.00%	23.00	23.90	22.90	23.15	23.41	22.56	17,847,900
9/20/2023	+0.15 / +0.65%	23.00	23.25	22.85	23.15	23.06	22.56	8,282,100
9/19/2023	+1.20 / +5.50%	22.00	23.00	21.40	23.00	22.19	22.41	18,388,300
9/18/2023	+0.40 / +1.87%	21.40	22.10	21.40	21.80	21.90	21.24	12,498,300

<<Previous 30 days Next 30 days>>

HSG News

01/08	HSG: Báo cáo thường niên niên độ tài chính 2022-2023
13/05	HSG: Report on change of ownership of major shareholders
10/05	HSG: Report on change of ownership of major shareholders
10/05	HSG: Approving charter capital increase of Hoa Sen Yen Bai JSC
22/04	HSG: Report on change of ownership of major shareholders