Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2020	-0.10 / -2.15%	4.65	4.84	4.36	4.55	4.62	3.11	4,557,410
3/30/2020	-0.35 / -7.00%	4.80	4.80	4.65	4.65	4.66	3.17	4,744,120
3/27/2020	+0.10 / +2.04%	4.98	5.20	4.80	5.00	5.03	3.41	3,222,640
3/26/2020	-0.33 / -6.31%	5.18	5.20	4.90	4.90	5.08	3.34	3,292,760
3/25/2020	+0.16 / +3.16%	5.30	5.30	5.13	5.23	5.21	3.57	2,720,230
3/24/2020	-0.35 / -6.46%	5.30	5.40	5.06	5.07	5.15	3.46	5,017,710
3/23/2020	-0.40 / -6.87%	5.51	5.58	5.42	5.42	5.44	3.70	3,586,170
3/20/2020	-0.12 / -2.02%	5.94	6.05	5.78	5.82	5.87	3.97	2,534,240
3/19/2020	-0.22 / -3.57%	6.02	6.08	5.80	5.94	5.92	4.05	3,094,180
3/18/2020	-0.03 / -0.48%	6.30	6.33	6.11	6.16	6.24	4.20	3,423,240
3/17/2020	+0.19 / +3.17%	5.81	6.19	5.81	6.19	6.02	4.22	1,989,460
3/16/2020	+0.10 / +1.69%	5.83	6.30	5.83	6.00	6.08	4.10	4,312,470
3/13/2020	-0.20 / -3.28%	5.70	6.10	5.68	5.90	5.79	4.03	6,260,180
3/12/2020	-0.45 / -6.87%	6.15	6.40	6.10	6.10	6.12	4.16	8,037,500
3/11/2020	-0.48 / -6.83%	7.08	7.14	6.54	6.55	6.73	4.47	5,312,990
3/10/2020	-0.04 / -0.57%	6.70	7.17	6.68	7.03	6.88	4.80	4,261,980
3/9/2020	-0.53 / -6.97%	7.09	7.30	7.07	7.07	7.08	4.83	4,346,630
3/6/2020	-0.10 / -1.30%	7.65	7.69	7.60	7.60	7.63	5.19	1,975,180
3/5/2020	0.00 / 0.00%	7.76	7.84	7.70	7.70	7.76	5.26	1,994,600
3/4/2020	+0.11 / +1.45%	7.59	7.75	7.57	7.70	7.68	5.26	2,674,520
3/3/2020	0.00 / 0.00%	7.75	7.76	7.59	7.59	7.66	5.18	3,274,200
3/2/2020	-0.01 / -0.13%	7.60	7.70	7.53	7.59	7.62	5.18	1,514,160
2/28/2020	-0.20 / -2.56%	7.68	7.72	7.55	7.60	7.63	5.19	4,996,490
2/27/2020	+0.05 / +0.65%	7.80	7.84	7.72	7.80	7.77	5.32	2,362,340
2/26/2020	-0.13 / -1.65%	7.79	7.84	7.68	7.75	7.76	5.29	2,211,900
2/25/2020	+0.11 / +1.42%	7.59	7.90	7.59	7.88	7.76	5.38	3,743,840
2/24/2020	-0.40 / -4.90%	7.95	8.10	7.77	7.77	7.86	5.30	7,166,340
2/21/2020	-0.17 / -2.04%	8.40	8.45	8.15	8.17	8.29	5.58	3,088,490
2/20/2020	+0.28 / +3.47%	8.06	8.34	8.06	8.34	8.27	5.69	6,655,340
2/19/2020	-0.08 / -0.98%	8.16	8.17	8.06	8.06	8.10	5.50	2,427,630

<<Previous 30 days Next 30 days>>

HSG News

08/11	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