Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	-0.25 / -0.63%	39.55	40.10	39.20	39.30	39.59	30.98	4,534,700
11/30/2021	+0.65 / +1.67%	39.20	40.35	38.80	39.55	39.42	31.18	9,174,900
11/29/2021	-0.85 / -2.14%	38.85	39.50	38.85	38.90	39.02	30.67	4,881,500
11/26/2021	+0.75 / +1.92%	39.30	40.50	39.30	39.75	39.88	31.34	8,073,900
11/25/2021	+1.05 / +2.77%	38.00	39.35	38.00	39.00	38.58	30.74	9,836,300
11/24/2021	-1.15 / -2.94%	39.15	39.15	37.80	37.95	38.31	29.92	9,615,600
11/23/2021	+0.70 / +1.82%	38.60	39.35	38.50	39.10	39.03	30.82	6,350,200
11/22/2021	+0.90 / +2.40%	37.50	39.10	37.50	38.40	38.52	30.27	10,588,300
11/19/2021	-2.40 / -6.02%	39.80	39.90	37.15	37.50	38.51	29.56	14,773,400
11/18/2021	-2.60 / -6.12%	42.30	42.40	39.90	39.90	40.73	31.45	18,453,600
11/17/2021	-0.60 / -1.39%	43.10	43.70	42.50	42.50	43.08	33.50	7,288,900
11/16/2021	-0.60 / -1.37%	43.40	44.40	43.05	43.10	43.50	33.98	5,093,000
11/15/2021	-1.00 / -2.24%	44.70	44.75	43.55	43.70	43.99	34.45	8,056,200
11/12/2021	+1.20 / +2.76%	43.50	45.05	43.50	44.70	44.26	35.24	6,636,700
11/11/2021	-1.00 / -2.25%	44.10	44.40	43.00	43.50	43.72	34.29	15,368,600
11/10/2021	-1.15 / -2.52%	45.40	45.65	44.40	44.50	44.93	35.08	13,041,400
11/9/2021	-0.40 / -0.87%	46.20	46.50	45.65	45.65	45.91	35.99	6,469,500
11/8/2021	-0.40 / -0.86%	46.50	46.80	45.75	46.05	46.21	36.30	7,477,600
11/5/2021	+0.65 / +1.42%	46.10	47.00	45.30	46.45	46.04	36.62	8,203,000
11/4/2021	+0.85 / +1.89%	45.00	46.20	44.50	45.80	45.56	36.10	7,431,300
11/3/2021	-0.85 / -1.86%	46.00	46.20	44.50	44.95	45.31	35.43	15,160,400
11/2/2021	-0.20 / -0.43%	46.00	46.95	45.65	45.80	46.16	36.10	11,151,200
11/1/2021	-1.40 / -2.95%	47.50	47.60	45.85	46.00	46.55	36.26	17,499,100
10/29/2021	-0.60 / -1.25%	48.30	48.40	46.85	47.40	47.54	37.37	11,852,900
10/28/2021	-0.05 / -0.10%	48.60	48.60	47.75	48.00	48.06	37.84	6,865,500
10/27/2021	+0.40 / +0.84%	47.95	48.20	47.45	48.05	47.84	37.88	9,463,500
10/26/2021	+0.65 / +1.38%	46.50	47.80	46.00	47.65	46.97	37.56	9,634,200
10/25/2021	-2.00 / -4.08%	48.90	49.00	47.00	47.00	47.89	37.05	15,542,700
10/22/2021	-0.40 / -0.81%	49.65	49.65	48.80	49.00	49.07	38.63	7,053,700
10/21/2021	+0.20 / +0.41%	49.50	49.90	48.90	49.40	49.43	38.94	8,021,300

<<Previous 30 days Next 30 days>>

HSG News

08/11	HSG: Establishing business location
07/11	HSG: Announcement of the change of listing
07/11	HSG: Establishing representative office in Quang Chau, China
04/11	HSG: Decision on the change of listing
29/10	HSG: Establishing Da Nang branch