Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2020	-0.21 / -2.32%	9.10	9.14	8.77	8.85	8.94	6.51	9,747,180
5/14/2020	+0.03 / +0.33%	9.00	9.30	8.91	9.06	9.16	6.66	10,294,380
5/13/2020	+0.59 / +6.99%	8.90	9.03	8.80	9.03	8.98	6.64	12,123,850
5/12/2020	+0.55 / +6.97%	7.80	8.44	7.77	8.44	8.14	6.21	13,916,820
5/11/2020	+0.08 / +1.02%	7.89	8.15	7.81	7.89	7.95	5.80	8,415,640
5/8/2020	-0.12 / -1.51%	7.92	8.11	7.81	7.81	7.94	5.74	8,154,060
5/7/2020	-0.19 / -2.34%	8.20	8.26	7.86	7.93	8.03	5.83	9,366,520
5/6/2020	+0.42 / +5.45%	7.75	8.15	7.70	8.12	7.90	5.97	9,908,860
5/5/2020	+0.15 / +1.99%	7.70	7.81	7.60	7.70	7.68	5.66	4,557,920
5/4/2020	+0.20 / +2.72%	7.36	7.85	7.27	7.55	7.60	5.55	9,077,090
4/29/2020	0.00 / 0.00%	7.25	7.40	7.22	7.35	7.31	5.41	6,343,870
4/28/2020	-0.05 / -0.68%	7.49	7.50	7.31	7.35	7.40	5.41	5,694,420
4/27/2020	+0.14 / +1.93%	7.50	7.70	7.20	7.40	7.38	5.44	7,720,890
4/24/2020	+0.47 / +6.92%	7.26	7.26	7.05	7.26	7.24	5.34	21,089,490
4/23/2020	+0.12 / +1.80%	6.79	6.79	6.79	6.79	6.79	4.99	1,777,730
4/22/2020	+0.43 / +6.89%	6.10	6.67	6.10	6.67	6.50	4.67	5,881,250
4/21/2020	-0.46 / -6.87%	6.50	6.61	6.24	6.24	6.38	4.37	12,149,400
4/20/2020	-0.08 / -1.18%	7.00	7.02	6.66	6.70	6.82	4.69	7,064,950
4/17/2020	+0.28 / +4.31%	6.51	6.78	6.40	6.78	6.58	4.75	6,851,380
4/16/2020	+0.04 / +0.62%	6.48	6.78	6.40	6.50	6.58	4.55	5,559,090
4/15/2020	+0.42 / +6.95%	6.30	6.46	6.20	6.46	6.43	4.53	7,468,820
4/14/2020	+0.39 / +6.90%	5.75	6.04	5.75	6.04	5.94	4.23	10,396,410
4/13/2020	+0.05 / +0.89%	5.55	5.85	5.55	5.65	5.72	3.96	4,563,010
4/10/2020	0.00 / 0.00%	5.58	5.76	5.52	5.60	5.64	3.92	4,184,730
4/9/2020	-0.10 / -1.75%	5.72	5.87	5.59	5.60	5.75	3.92	5,434,360
4/8/2020	+0.13 / +2.33%	5.36	5.70	5.36	5.70	5.51	3.99	4,022,510
4/7/2020	+0.01 / +0.18%	5.56	5.60	5.36	5.57	5.52	3.90	3,706,830
4/6/2020	+0.36 / +6.92%	5.35	5.56	5.26	5.56	5.47	3.89	6,439,490
4/3/2020	+0.34 / +7.00%	5.10	5.20	4.90	5.20	5.10	3.64	5,102,020
4/1/2020	+0.31 / +6.81%	4.50	4.86	4.50	4.86	4.80	3.40	4,001,500

<<Previous 30 days Next 30 days>>

HSG News

01/08	HSG: Báo cáo thường niên niên độ tài chính 2022-2023
17/04	HSG: Steel maker Hoa Sen sets dividend record date and outlines business plans for FY 2022-2023
15/04	HSG: Change in personnel
15/04	HSG: Report insider transaction
12/04	HSG: Plan for cash dividend payment in 2023