Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2022	+1.20 / +3.27%	37.10	38.10	36.65	37.85	37.46	29.84	13,268,600
3/17/2022	-0.70 / -1.87%	37.70	37.90	36.55	36.65	37.06	28.89	10,006,100
3/16/2022	+0.15 / +0.40%	37.60	38.05	37.15	37.35	37.51	29.44	6,862,000
3/15/2022	-0.80 / -2.11%	38.00	38.70	36.70	37.20	37.43	29.33	12,933,900
3/14/2022	-1.65 / -4.16%	40.50	40.80	38.00	38.00	39.42	29.96	13,276,500
3/11/2022	-1.30 / -3.17%	41.00	41.60	39.20	39.65	40.29	31.26	13,916,600
3/10/2022	-0.50 / -1.21%	41.20	42.10	40.65	40.95	41.17	32.28	11,972,400
3/9/2022	+1.05 / +2.60%	41.10	41.95	39.75	41.45	40.86	32.68	15,209,600
3/8/2022	-2.05 / -4.83%	41.70	42.40	40.15	40.40	41.36	31.85	14,895,400
3/7/2022	+1.65 / +4.04%	41.50	43.50	41.30	42.45	42.48	33.46	15,584,200
3/4/2022	-1.30 / -3.09%	42.40	42.40	40.70	40.80	41.33	32.16	15,769,900
3/3/2022	+2.45 / +6.18%	40.20	42.25	40.00	42.10	41.31	33.19	21,225,000
3/2/2022	+0.65 / +1.67%	38.90	39.90	38.90	39.65	39.32	31.26	12,207,900
3/1/2022	+0.65 / +1.69%	39.60	40.80	38.80	39.00	39.94	30.74	22,377,800
2/28/2022	+2.50 / +6.97%	36.20	38.35	36.00	38.35	37.61	30.23	21,915,900
2/25/2022	+0.30 / +0.84%	36.30	36.30	35.50	35.85	35.91	28.26	5,690,200
2/24/2022	-1.00 / -2.74%	36.55	37.10	34.80	35.55	35.90	28.02	9,167,600
2/23/2022	+0.75 / +2.09%	35.80	36.90	35.75	36.55	36.25	28.81	5,503,800
2/22/2022	-0.95 / -2.59%	36.00	36.45	35.05	35.80	35.84	28.22	10,318,300
2/21/2022	-0.50 / -1.34%	37.45	37.70	36.65	36.75	37.10	28.97	7,320,200
2/18/2022	+0.65 / +1.78%	36.20	37.70	36.10	37.25	37.30	29.36	10,508,100
2/17/2022	+0.15 / +0.41%	36.50	37.20	36.20	36.60	36.77	28.85	6,717,600
2/16/2022	+0.50 / +1.39%	36.00	36.45	35.55	36.45	36.04	28.73	6,072,500
2/15/2022	-0.35 / -0.96%	36.35	36.80	34.90	35.95	35.69	28.34	9,618,800
2/14/2022	-0.80 / -2.16%	36.55	38.00	36.30	36.30	37.14	28.62	9,749,500
2/11/2022	+0.70 / +1.92%	36.05	37.50	35.70	37.10	36.47	29.25	10,599,400
2/10/2022	-0.05 / -0.14%	36.95	37.60	36.15	36.40	36.76	28.69	13,338,000
2/9/2022	+2.35 / +6.89%	34.75	36.45	34.50	36.45	36.00	28.73	8,743,900
2/8/2022	+2.20 / +6.90%	31.60	34.10	31.55	34.10	33.46	26.88	10,013,800
2/7/2022	+1.55 / +5.11%	31.00	32.10	30.40	31.90	31.33	25.15	3,714,600

<<Previous 30 days Next 30 days>>

HSG News

08:53	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