Thursday, November 28, 2024 2:52:35 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
18.90 -0.10/-0.53%
3:05:01 PM
Closing price on 12/27/2017
24.00 -0.15/-0.62%
Open 24.00
High 24.40
Low 23.95
Volume 1,196,990
Split-adjusted Price 12.80

Create Alert at: 17 19 20 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/27/2017 -0.15 / -0.62% 24.00 24.40 23.95 24.00 24.13 12.80 1,196,990
12/26/2017 +0.35 / +1.47% 23.90 24.30 23.60 24.15 23.89 12.88 1,680,740
12/25/2017 +0.10 / +0.42% 23.90 23.95 23.60 23.80 23.79 12.69 1,629,820
12/22/2017 -0.60 / -2.47% 24.40 24.50 23.70 23.70 24.11 12.64 3,089,160
12/21/2017 0.00 / 0.00% 24.30 24.80 24.30 24.30 24.55 12.96 2,578,330
12/20/2017 -0.30 / -1.22% 24.60 24.80 24.20 24.30 24.44 12.96 2,909,000
12/19/2017 0.00 / 0.00% 24.80 25.25 24.45 24.60 24.76 13.12 2,698,170
12/18/2017 +0.10 / +0.41% 24.70 25.05 24.55 24.60 24.74 13.12 2,221,170
12/15/2017 +0.60 / +2.51% 23.80 24.50 23.80 24.50 24.27 13.06 3,051,280
12/14/2017 +0.05 / +0.21% 23.75 23.90 23.50 23.90 23.76 12.74 1,599,630
12/13/2017 +0.25 / +1.06% 24.00 24.20 23.70 23.85 23.92 12.72 1,373,410
12/12/2017 +0.10 / +0.43% 23.50 24.00 22.30 23.60 23.47 12.58 3,971,820
12/11/2017 -1.40 / -5.62% 24.50 24.70 23.50 23.50 24.12 12.53 3,669,450
12/8/2017 -0.55 / -2.16% 25.40 25.45 24.80 24.90 25.11 13.28 4,788,580
12/7/2017 -0.40 / -1.55% 26.10 26.35 25.25 25.45 25.80 13.57 3,498,530
12/6/2017 +0.65 / +2.58% 25.10 26.15 24.85 25.85 25.46 13.78 5,853,430
12/5/2017 -0.45 / -1.75% 26.10 26.45 25.20 25.20 26.01 13.44 7,529,840
12/4/2017 +1.65 / +6.88% 24.40 25.65 24.00 25.65 25.02 13.68 8,383,010
12/1/2017 +0.20 / +0.84% 23.90 24.15 23.70 24.00 23.94 12.80 2,840,200
11/30/2017 +0.35 / +1.49% 23.50 24.35 23.50 23.80 23.92 12.69 5,122,840
11/29/2017 -0.30 / -1.26% 23.80 23.80 23.45 23.45 23.54 12.50 3,094,100
11/28/2017 -0.25 / -1.04% 24.20 24.30 23.70 23.75 23.95 12.66 2,652,770
11/27/2017 +0.70 / +3.00% 23.50 24.00 23.45 24.00 23.78 12.80 4,216,500
11/24/2017 0.00 / 0.00% 23.00 23.60 23.00 23.30 23.34 12.42 2,701,140
11/23/2017 -0.35 / -1.48% 23.85 23.85 23.15 23.30 23.46 12.42 3,277,880
11/22/2017 +0.60 / +2.60% 23.30 23.65 23.05 23.65 23.45 12.61 2,432,170
11/21/2017 -0.10 / -0.43% 23.25 23.40 22.90 23.05 23.08 12.29 3,595,760
11/20/2017 -0.45 / -1.91% 23.70 23.80 23.00 23.15 23.32 12.34 3,430,340
11/17/2017 -0.50 / -2.07% 24.10 24.20 23.50 23.60 23.73 12.58 3,499,200
11/16/2017 -0.25 / -1.03% 24.30 24.45 24.00 24.10 24.16 12.85 2,483,420
HSG News
26/11 HSG: Notice of extension of time for holding AGM 2024-2025
26/11 HSG: Charter capital increase of subsidiary
26/11 HSG: Change in the 44th Business Registration Certificate
08/11 HSG: Establishing business location
07/11 HSG: Announcement of the change of listing
Related Companies
Volume Price Change
BCA  16,100 10.30 -1.90%
BVG  0 2.20 0.00%
DTL  0 10.20 0.00%
HMG  0 11.60 0.00%
HPG  7,966,600 26.30 -0.19%
ITQ  7,900 3.00 3.45%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.