Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2019	-0.11 / -1.36%	8.09	8.15	7.85	7.99	8.00	5.45	4,632,990
12/4/2019	+0.09 / +1.12%	8.08	8.18	7.97	8.10	8.11	5.53	3,722,300
12/3/2019	+0.16 / +2.04%	7.87	8.15	7.79	8.01	8.00	5.47	6,365,480
12/2/2019	+0.07 / +0.90%	7.86	7.99	7.78	7.85	7.90	5.36	3,884,610
11/29/2019	+0.15 / +1.97%	7.65	7.78	7.61	7.78	7.71	5.31	2,584,340
11/28/2019	-0.13 / -1.68%	7.80	7.85	7.55	7.63	7.69	5.21	3,730,190
11/27/2019	+0.18 / +2.37%	7.65	7.85	7.60	7.76	7.74	5.30	2,658,670
11/26/2019	+0.07 / +0.93%	7.60	7.66	7.55	7.58	7.59	5.17	3,763,440
11/25/2019	-0.10 / -1.31%	7.62	7.76	7.46	7.51	7.59	5.13	4,728,830
11/22/2019	-0.57 / -6.97%	8.22	8.24	7.61	7.61	7.85	5.19	10,135,850
11/21/2019	+0.08 / +0.99%	8.09	8.29	8.04	8.18	8.19	5.58	3,845,290
11/20/2019	-0.05 / -0.61%	8.15	8.20	8.05	8.10	8.12	5.53	3,916,560
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

<<Previous 30 days Next 30 days>>

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