Friday, November 1, 2024 6:31:52 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
20.25 -0.10/-0.49%
3:05:02 PM
Closing price on 12/7/2012
17.50 -0.20/-1.13%
Open 17.70
High 17.80
Low 17.50
Volume 71,520
Split-adjusted Price 2.17

Create Alert at: 19 21 22 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2012 -0.20 / -1.13% 17.70 17.80 17.50 17.50 17.50 2.17 71,520
12/6/2012 -0.20 / -1.12% 17.90 18.00 17.70 17.70 17.70 2.19 47,820
12/5/2012 +0.30 / +1.70% 17.60 18.00 17.60 17.90 17.90 2.22 117,710
12/4/2012 0.00 / 0.00% 17.60 17.70 17.50 17.60 17.60 2.18 95,140
12/3/2012 +0.20 / +1.15% 17.20 17.60 17.20 17.60 17.60 2.18 69,470
11/30/2012 -0.20 / -1.14% 17.60 17.70 17.40 17.40 17.40 2.16 59,020
11/29/2012 0.00 / 0.00% 17.60 17.70 17.50 17.60 17.60 2.18 31,790
11/28/2012 0.00 / 0.00% 17.50 17.70 17.50 17.60 17.60 2.18 36,340
11/27/2012 0.00 / 0.00% 17.60 17.70 17.50 17.60 17.60 2.18 44,350
11/26/2012 -0.40 / -2.22% 18.00 18.00 17.60 17.60 17.60 2.18 84,430
11/23/2012 +0.30 / +1.69% 17.60 18.00 17.60 18.00 18.00 2.17 294,640
11/22/2012 -0.20 / -1.12% 17.90 18.00 17.70 17.70 17.70 2.13 132,790
11/21/2012 -0.10 / -0.56% 17.90 18.00 17.90 17.90 17.90 2.16 39,230
11/20/2012 +0.20 / +1.12% 18.00 18.10 17.80 18.00 18.00 2.17 182,190
11/19/2012 0.00 / 0.00% 17.70 17.90 17.70 17.80 17.80 2.15 63,510
11/16/2012 0.00 / 0.00% 17.80 18.00 17.70 17.80 17.80 2.15 32,780
11/15/2012 -0.10 / -0.56% 17.90 17.90 17.70 17.80 17.80 2.15 59,110
11/14/2012 +0.10 / +0.56% 17.80 18.10 17.80 17.90 17.90 2.16 120,440
11/13/2012 -0.50 / -2.73% 18.40 18.40 17.80 17.80 17.80 2.15 256,400
11/12/2012 +0.10 / +0.55% 18.20 18.40 18.00 18.30 18.30 2.21 480,000
11/9/2012 +0.20 / +1.11% 18.00 18.20 17.80 18.20 18.20 2.19 750,740
11/8/2012 +0.30 / +1.69% 17.50 18.00 17.50 18.00 18.00 2.17 832,610
11/7/2012 +0.30 / +1.72% 17.40 18.00 17.30 17.70 17.70 2.13 1,299,730
11/6/2012 +0.20 / +1.16% 17.00 17.50 17.00 17.40 17.40 2.10 1,135,510
11/5/2012 +0.40 / +2.38% 16.80 17.20 16.80 17.20 17.20 2.07 928,610
11/2/2012 -0.80 / -4.55% 16.80 17.50 16.80 16.80 16.80 2.02 1,824,360
11/1/2012 0.00 / 0.00% 17.80 17.80 17.60 17.60 17.60 2.12 1,243,180
10/31/2012 +0.30 / +1.73% 17.60 17.70 17.40 17.60 17.60 2.12 1,207,100
10/30/2012 0.00 / 0.00% 17.30 17.60 17.20 17.30 17.30 2.09 1,216,830
10/29/2012 -0.40 / -2.26% 17.60 17.70 17.30 17.30 17.30 2.09 795,170
HSG News
29/10 HSG: Establishing Da Nang branch
24/10 HSG: Update the Company’s charter
11/10 HSG: Change of outstanding voting shares
11/10 HSG: Approval for result of stock issuance under ESOP
11/10 HSG: Result of stock issuance under ESOP
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.