Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2024	-0.30 / -1.37%	21.50	21.80	21.35	21.55	21.53	21.55	7,180,500
5/29/2024	-0.20 / -0.91%	22.20	22.40	21.75	21.85	22.13	21.85	10,032,900
5/28/2024	+0.05 / +0.23%	22.15	22.15	21.90	22.05	22.03	22.05	7,255,700
5/27/2024	+0.45 / +2.09%	21.50	22.00	21.40	22.00	21.72	22.00	6,735,200
5/24/2024	-0.80 / -3.58%	22.10	22.50	21.25	21.55	21.95	21.55	14,429,600
5/23/2024	+0.40 / +1.82%	21.95	22.35	21.85	22.35	22.18	22.35	14,555,300
5/22/2024	+0.15 / +0.69%	21.85	22.25	21.60	21.95	21.98	21.95	15,581,500
5/21/2024	-0.15 / -0.68%	21.80	21.95	21.50	21.80	21.70	21.80	7,109,800
5/20/2024	+0.10 / +0.46%	22.00	22.15	21.80	21.95	21.97	21.95	11,474,700
5/17/2024	+0.35 / +1.63%	21.50	21.85	21.30	21.85	21.61	21.85	8,791,600
5/16/2024	+0.30 / +1.42%	21.55	21.70	21.45	21.50	21.57	21.50	11,866,100
5/15/2024	+0.35 / +1.68%	20.90	21.40	20.90	21.20	21.21	21.20	10,133,000
5/14/2024	-0.15 / -0.71%	21.10	21.20	20.80	20.85	20.96	20.85	5,136,300
5/13/2024	+0.35 / +1.69%	20.70	21.20	20.70	21.00	21.03	21.00	11,011,100
5/10/2024	+0.25 / +1.23%	20.45	20.75	20.25	20.65	20.52	20.65	6,800,500
5/9/2024	-0.25 / -1.21%	20.90	21.05	20.40	20.40	20.78	20.40	8,706,800
5/8/2024	+0.15 / +0.73%	20.40	20.95	20.10	20.65	20.53	20.65	8,084,900
5/7/2024	+0.10 / +0.49%	20.50	20.70	20.30	20.50	20.50	20.50	5,947,800
5/6/2024	+0.40 / +2.00%	20.30	20.60	20.10	20.40	20.38	20.40	6,780,900
5/3/2024	+0.20 / +1.01%	20.00	20.25	19.85	20.00	20.07	20.00	6,732,400
5/2/2024	+0.40 / +2.06%	19.40	19.90	19.35	19.80	19.63	19.80	3,908,100
4/26/2024	-0.20 / -1.02%	19.40	19.70	19.25	19.40	19.48	19.40	3,700,900
4/25/2024	-0.05 / -0.25%	19.70	19.70	19.40	19.60	19.54	19.60	3,268,200
4/24/2024	+0.65 / +3.42%	19.50	19.90	19.30	19.65	19.61	19.65	6,088,300
4/23/2024	-0.70 / -3.47%	20.20	20.20	19.50	19.50	19.84	19.00	5,710,400
4/22/2024	+0.65 / +3.32%	19.90	20.25	19.80	20.20	20.01	19.68	6,298,700
4/19/2024	-0.45 / -2.25%	19.75	20.20	19.40	19.55	19.79	19.05	13,118,000
4/17/2024	-0.75 / -3.61%	21.00	21.00	20.00	20.00	20.54	19.49	7,273,900
4/16/2024	-0.55 / -2.58%	21.30	21.35	20.15	20.75	20.78	20.22	14,288,400
4/15/2024	-1.60 / -6.99%	22.90	23.05	21.30	21.30	22.23	20.75	19,515,200

<<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