Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2023	+0.35 / +1.62%	21.65	22.40	21.65	21.95	22.08	21.39	10,868,200
12/22/2023	-0.15 / -0.69%	21.75	21.90	21.40	21.60	21.71	21.05	5,298,000
12/21/2023	+0.25 / +1.16%	21.30	21.90	21.25	21.75	21.65	21.19	9,065,500
12/20/2023	0.00 / 0.00%	21.65	21.65	21.30	21.50	21.45	20.95	4,465,800
12/19/2023	+0.75 / +3.61%	20.85	21.50	20.80	21.50	21.11	20.95	8,089,600
12/18/2023	-0.10 / -0.48%	20.85	21.15	20.75	20.75	20.90	20.22	5,976,700
12/15/2023	-0.15 / -0.71%	21.00	21.30	20.65	20.85	20.91	20.32	9,144,000
12/14/2023	-0.10 / -0.47%	21.30	21.35	20.90	21.00	21.12	20.46	10,132,400
12/13/2023	-0.65 / -2.99%	21.80	22.05	21.00	21.10	21.50	20.56	12,852,200
12/12/2023	+0.05 / +0.23%	21.80	22.10	21.70	21.75	21.89	21.19	6,330,500
12/11/2023	-0.40 / -1.81%	22.10	22.20	21.60	21.70	21.76	21.14	8,579,900
12/8/2023	-0.35 / -1.56%	22.40	23.15	22.00	22.10	22.62	21.53	17,005,700
12/7/2023	-0.25 / -1.10%	22.75	22.80	21.50	22.45	22.05	21.87	22,298,100
12/6/2023	+0.40 / +1.79%	22.40	22.80	22.10	22.70	22.42	22.12	10,339,700
12/5/2023	+0.05 / +0.22%	22.25	22.60	22.15	22.30	22.35	21.73	12,457,900
12/4/2023	+0.50 / +2.30%	22.20	22.80	22.00	22.25	22.39	21.68	20,797,300
12/1/2023	+0.30 / +1.40%	21.60	21.80	21.20	21.75	21.47	21.19	9,231,800
11/30/2023	-0.30 / -1.38%	21.75	22.00	21.40	21.45	21.67	20.90	10,587,400
11/29/2023	+0.45 / +2.11%	21.30	21.80	21.15	21.75	21.57	21.19	11,684,700
11/28/2023	+0.65 / +3.15%	20.70	21.30	20.15	21.30	20.75	20.75	12,189,700
11/27/2023	-0.30 / -1.43%	21.00	21.15	20.55	20.65	20.79	20.12	7,223,500
11/24/2023	+0.45 / +2.20%	20.80	20.95	19.90	20.95	20.35	20.41	17,239,000
11/23/2023	-1.50 / -6.82%	22.00	22.10	20.50	20.50	21.45	19.97	19,109,500
11/22/2023	+0.10 / +0.46%	21.85	22.10	21.65	22.00	21.85	21.44	12,046,900
11/21/2023	+0.20 / +0.92%	22.00	22.65	21.80	21.90	22.16	21.34	15,046,000
11/20/2023	+0.25 / +1.17%	20.95	21.75	20.90	21.70	21.40	21.14	10,988,700
11/17/2023	-0.15 / -0.69%	21.70	22.00	21.00	21.45	21.54	20.90	19,110,200
11/16/2023	+0.10 / +0.47%	21.40	21.60	21.05	21.60	21.33	21.05	8,556,900
11/15/2023	-0.20 / -0.92%	22.40	22.40	21.45	21.50	21.78	20.95	16,287,800
11/14/2023	+0.20 / +0.93%	21.80	21.90	21.05	21.70	21.43	21.14	13,577,100

<<Previous 30 days Next 30 days>>

HSG News

01/08	HSG: Báo cáo thường niên niên độ tài chính 2022-2023
10:35	HSG: Report on change of ownership of major shareholders
09:57	HSG: Approving charter capital increase of Hoa Sen Yen Bai JSC
22/04	HSG: Report on change of ownership of major shareholders
19/04	HSG: Record date for cash dividend