Tuesday, June 11, 2024 10:08:35 AM - Markets open
VN-INDEX 1,289.74 -0.93/-0.07%
HNX-INDEX 245.41 -0.17/-0.07%
UPCOM-INDEX 99.24 -0.32/-0.32%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
24.25 +0.25/+1.04%
10:05:00 AM
Closing price on 10/30/2019
7.14 +0.04/+0.56%
Open 7.10
High 7.24
Low 7.05
Volume 2,439,280
Split-adjusted Price 4.87

Create Alert at: 23 25 26 ...
HSG Historical 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
HSG News
01/08 HSG: Báo cáo thường niên niên độ tài chính 2022-2023
06/06 HSG: Change of Branch Address
03/06 HSG: BOD resolution dated May 31, 2024
03/06 HSG: Change in the 43rd Business Registration Certificate
13/05 HSG: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
BCA  83,800 18.90 6.78%
BVG  0 2.20 0.00%
DTL  0 13.40 0.00%
HMG  0 12.00 0.00%
HPG  10,671,100 29.30 0.00%
ITQ  340,000 3.20 3.23%
Market Update
Last updated at 10:05:00 AM
VN-INDEX 1,289.74 -0.93/-0.07%
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.