Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	+1.90 / +4.06%	47.40	48.85	47.15	48.65	47.95	38.35	14,606,000
10/1/2021	+0.25 / +0.54%	46.10	47.30	46.05	46.75	46.80	36.85	10,468,493
9/30/2021	+0.60 / +1.31%	46.05	47.20	46.05	46.50	46.68	36.66	10,145,300
9/29/2021	-0.10 / -0.22%	45.50	46.50	45.50	45.90	45.97	36.18	7,667,900
9/28/2021	+2.00 / +4.55%	44.00	46.20	43.55	46.00	44.75	36.26	10,442,500
9/27/2021	-1.40 / -3.08%	45.90	46.30	44.00	44.00	45.10	34.69	13,460,700
9/24/2021	-1.10 / -2.37%	46.30	46.80	45.00	45.40	45.86	35.79	12,272,700
9/23/2021	-0.10 / -0.21%	46.80	47.55	46.00	46.50	46.92	36.66	9,758,200
9/22/2021	-0.10 / -0.21%	46.80	47.10	46.10	46.60	46.45	36.74	6,844,100
9/21/2021	+1.70 / +3.78%	44.00	46.80	44.00	46.70	45.40	36.81	17,539,300
9/20/2021	-2.00 / -4.26%	47.50	47.60	45.00	45.00	46.30	35.47	21,363,000
9/17/2021	0.00 / 0.00%	47.00	48.30	46.65	47.00	47.50	37.05	16,284,200
9/16/2021	+0.25 / +0.53%	47.10	47.90	46.15	47.00	46.97	37.05	12,883,200
9/15/2021	+3.00 / +6.86%	43.60	46.80	43.35	46.75	45.33	36.85	21,600,000
9/14/2021	-0.05 / -0.11%	43.65	44.45	43.65	43.75	43.96	34.49	10,042,200
9/13/2021	-1.10 / -2.45%	45.00	45.20	43.65	43.80	44.23	34.53	13,719,500
9/10/2021	0.00 / 0.00%	45.00	45.45	44.20	44.90	44.76	35.40	13,607,200
9/9/2021	+1.45 / +3.34%	43.90	45.25	43.55	44.90	44.71	35.40	18,809,100
9/8/2021	+1.35 / +3.21%	42.10	43.80	41.75	43.45	42.94	34.25	17,925,300
9/7/2021	-0.75 / -1.75%	43.50	43.70	42.10	42.10	43.00	33.19	17,211,400
9/6/2021	+2.80 / +6.99%	40.50	42.85	40.45	42.85	42.01	33.78	22,291,200
9/1/2021	+0.15 / +0.38%	39.15	40.40	39.15	40.05	40.05	31.57	10,469,300
8/31/2021	+0.20 / +0.50%	40.30	40.50	39.10	39.90	39.94	31.45	10,943,200
8/30/2021	+1.45 / +3.79%	38.50	39.80	38.40	39.70	39.33	31.30	10,820,620
8/27/2021	+0.15 / +0.39%	37.70	38.45	37.30	38.25	37.86	30.15	7,621,300
8/26/2021	-0.60 / -1.55%	38.95	39.00	37.90	38.10	38.60	30.03	10,253,700
8/25/2021	+1.10 / +2.93%	37.70	38.95	37.45	38.70	38.35	30.51	12,106,800
8/24/2021	+0.10 / +0.27%	37.50	38.05	37.00	37.60	37.57	29.64	9,147,700
8/23/2021	-1.25 / -3.23%	38.10	38.60	37.50	37.50	38.00	29.56	11,434,600
8/20/2021	-1.70 / -4.20%	40.20	40.35	37.70	38.75	39.19	30.55	22,665,300

<<Previous 30 days Next 30 days>>

HSG News

16:31	HSG: Announcement of the change of listing
15:52	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