Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2019	+0.25 / +3.16%	8.05	8.24	8.01	8.15	8.16	5.56	5,997,420
11/18/2019	+0.15 / +1.94%	7.80	7.91	7.78	7.90	7.85	5.39	3,927,850
11/15/2019	-0.09 / -1.15%	7.82	7.93	7.70	7.75	7.81	5.29	3,920,780
11/14/2019	+0.04 / +0.51%	7.79	8.08	7.75	7.84	7.91	5.35	5,205,680
11/13/2019	-0.08 / -1.02%	7.90	8.04	7.75	7.80	7.89	5.32	6,092,370
11/12/2019	+0.51 / +6.92%	7.37	7.88	7.36	7.88	7.71	5.38	10,446,090
11/11/2019	0.00 / 0.00%	7.35	7.47	7.30	7.37	7.39	5.03	2,388,700
11/8/2019	-0.03 / -0.41%	7.45	7.47	7.37	7.37	7.40	5.03	2,679,040
11/7/2019	+0.05 / +0.68%	7.40	7.47	7.36	7.40	7.42	5.05	3,471,740
11/6/2019	+0.20 / +2.80%	7.15	7.47	7.15	7.35	7.38	5.02	5,763,520
11/5/2019	+0.03 / +0.42%	7.12	7.24	7.09	7.15	7.15	4.88	3,321,380
11/4/2019	-0.08 / -1.11%	7.28	7.28	7.10	7.12	7.16	4.86	2,430,910
11/1/2019	+0.05 / +0.70%	7.15	7.29	7.15	7.20	7.22	4.91	1,495,830
10/31/2019	+0.01 / +0.14%	7.22	7.53	7.15	7.15	7.36	4.88	6,287,100
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

<<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