Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2019	+0.04 / +0.56%	7.10	7.24	7.05	7.14	7.16	4.87	2,439,280
10/29/2019	-0.15 / -2.07%	7.29	7.29	7.10	7.10	7.19	4.85	2,456,120
10/28/2019	+0.05 / +0.69%	7.39	7.40	7.24	7.25	7.31	4.95	3,962,870
10/25/2019	+0.04 / +0.56%	7.22	7.28	7.16	7.20	7.20	4.91	3,560,030
10/24/2019	+0.11 / +1.56%	7.16	7.22	7.10	7.16	7.18	4.89	1,949,690
10/23/2019	-0.14 / -1.95%	7.30	7.42	7.05	7.05	7.27	4.81	4,204,650
10/22/2019	+0.47 / +6.99%	6.70	7.19	6.70	7.19	6.96	4.91	3,577,270
10/21/2019	-0.19 / -2.75%	6.86	6.91	6.69	6.72	6.76	4.59	3,542,480
10/18/2019	-0.26 / -3.63%	7.10	7.17	6.91	6.91	7.02	4.72	2,689,420
10/17/2019	+0.07 / +0.99%	7.08	7.19	7.07	7.17	7.12	4.89	1,640,190
10/16/2019	-0.06 / -0.84%	7.20	7.24	7.00	7.10	7.08	4.85	4,856,750
10/15/2019	-0.16 / -2.19%	7.30	7.32	7.16	7.16	7.22	4.89	3,066,700
10/14/2019	-0.09 / -1.21%	7.48	7.50	7.32	7.32	7.37	5.00	2,442,870
10/11/2019	+0.03 / +0.41%	7.40	7.54	7.40	7.41	7.47	5.06	3,514,760
10/10/2019	+0.18 / +2.50%	7.30	7.38	7.21	7.38	7.28	5.04	3,151,660
10/9/2019	+0.04 / +0.56%	7.19	7.35	7.16	7.20	7.26	4.91	3,045,950
10/8/2019	-0.10 / -1.38%	7.28	7.28	7.15	7.16	7.19	4.89	2,212,160
10/7/2019	-0.10 / -1.36%	7.36	7.39	7.20	7.26	7.30	4.96	2,435,940
10/4/2019	+0.27 / +3.81%	7.15	7.40	7.11	7.36	7.28	5.02	5,678,350
10/3/2019	+0.09 / +1.29%	6.96	7.09	6.86	7.09	6.97	4.84	3,404,420
10/2/2019	+0.14 / +2.04%	6.92	7.10	6.90	7.00	7.00	4.78	4,618,020
10/1/2019	+0.16 / +2.39%	6.70	6.88	6.69	6.86	6.80	4.68	3,014,230
9/30/2019	+0.16 / +2.45%	6.54	6.73	6.53	6.70	6.66	4.57	3,732,900
9/27/2019	+0.07 / +1.08%	6.47	6.59	6.47	6.54	6.54	4.46	1,716,000
9/26/2019	-0.01 / -0.15%	6.50	6.54	6.47	6.47	6.49	4.42	1,150,240
9/25/2019	-0.07 / -1.07%	6.53	6.58	6.48	6.48	6.50	4.42	1,217,590
9/24/2019	0.00 / 0.00%	6.53	6.60	6.52	6.55	6.55	4.47	598,850
9/23/2019	-0.07 / -1.06%	6.62	6.68	6.55	6.55	6.63	4.47	1,551,350
9/20/2019	+0.13 / +2.00%	6.49	6.75	6.49	6.62	6.60	4.52	3,922,210
9/19/2019	-0.03 / -0.46%	6.52	6.59	6.48	6.49	6.52	4.43	906,720

<<Previous 30 days Next 30 days>>

HSG News

01/08	HSG: Báo cáo thường niên niên độ tài chính 2022-2023
26/06	HSG: Report on change of ownership of major shareholders
14/06	HSG: Report on change of ownership of major shareholders
06/06	HSG: Change of Branch Address
03/06	HSG: BOD resolution dated May 31, 2024