Thursday, November 28, 2024 12:33:47 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
18.90 -0.10/-0.53%
3:05:01 PM
Closing price on 3/6/2018
24.60 +1.20/+5.13%
Open 23.60
High 24.60
Low 23.00
Volume 2,737,010
Split-adjusted Price 13.12

Create Alert at: 17 19 20 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/6/2018 +1.20 / +5.13% 23.60 24.60 23.00 24.60 23.99 13.12 2,737,010
3/5/2018 -1.20 / -4.88% 24.50 24.50 23.35 23.40 23.92 12.48 6,094,460
3/2/2018 -0.30 / -1.20% 24.50 24.90 24.45 24.60 24.64 13.12 3,083,890
3/1/2018 +0.60 / +2.47% 24.30 25.30 24.05 24.90 24.59 13.28 2,699,959
2/28/2018 -0.45 / -1.82% 24.30 24.60 24.15 24.30 24.36 12.96 3,438,469
2/27/2018 -0.15 / -0.60% 24.80 25.10 24.25 24.75 24.59 13.20 2,648,019
2/26/2018 -0.95 / -3.68% 25.90 26.30 24.90 24.90 25.45 13.28 4,113,389
2/23/2018 +1.30 / +5.30% 24.95 26.00 24.95 25.85 25.41 13.78 5,242,309
2/22/2018 +0.35 / +1.45% 23.95 25.10 23.75 24.55 24.60 13.09 5,948,149
2/21/2018 +0.50 / +2.11% 24.00 24.40 23.60 24.20 23.90 12.90 3,011,289
2/13/2018 +0.70 / +3.04% 23.45 23.90 23.35 23.70 23.70 12.64 1,833,090
2/12/2018 +0.40 / +1.77% 23.00 23.45 22.75 23.00 22.95 12.26 1,445,180
2/9/2018 -0.35 / -1.53% 22.35 22.70 21.90 22.60 22.37 12.05 2,236,990
2/8/2018 -1.30 / -5.36% 24.20 24.20 22.95 22.95 23.37 12.24 2,743,420
2/7/2018 +0.75 / +3.19% 24.10 24.90 24.00 24.25 24.35 12.93 2,597,530
2/6/2018 -0.50 / -2.08% 22.45 24.00 22.35 23.50 22.54 12.53 6,865,150
2/5/2018 -1.80 / -6.98% 25.35 25.50 24.00 24.00 24.71 12.80 4,180,960
2/2/2018 +0.15 / +0.58% 25.80 26.00 25.45 25.80 25.67 13.76 1,696,890
2/1/2018 -0.45 / -1.72% 26.30 26.30 25.60 25.65 25.87 13.68 2,051,130
1/31/2018 +0.10 / +0.38% 25.90 26.70 25.20 26.10 26.03 13.92 5,734,090
1/30/2018 -0.20 / -0.76% 26.20 26.30 25.50 26.00 25.97 13.86 3,706,960
1/29/2018 +0.75 / +2.95% 25.50 26.30 25.50 26.20 25.94 13.97 4,198,060
1/26/2018 +0.25 / +0.99% 25.30 25.80 25.20 25.45 25.49 13.57 3,161,060
1/25/2018 -0.85 / -3.26% 25.95 26.10 25.15 25.20 25.66 13.44 7,061,750
1/22/2018 +0.50 / +1.96% 25.70 26.20 25.20 26.05 25.79 13.89 4,889,060
1/19/2018 +0.05 / +0.20% 25.70 26.10 25.45 25.55 25.70 13.62 4,067,390
1/18/2018 0.00 / 0.00% 24.65 25.50 24.30 25.50 24.84 13.60 6,767,670
1/17/2018 -1.90 / -6.93% 27.00 27.20 25.50 25.50 26.27 13.60 10,782,770
1/16/2018 -1.25 / -4.36% 28.50 28.65 27.40 27.40 27.97 14.61 6,895,370
1/15/2018 +1.25 / +4.56% 27.30 28.75 27.00 28.65 28.11 15.28 7,274,990
HSG News
26/11 HSG: Notice of extension of time for holding AGM 2024-2025
26/11 HSG: Charter capital increase of subsidiary
26/11 HSG: Change in the 44th Business Registration Certificate
08/11 HSG: Establishing business location
07/11 HSG: Announcement of the change of listing
Related Companies
Volume Price Change
BCA  16,100 10.30 -1.90%
BVG  0 2.20 0.00%
DTL  0 10.20 0.00%
HMG  0 11.60 0.00%
HPG  7,966,600 26.30 -0.19%
ITQ  7,900 3.00 3.45%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.