Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2021	+1.30 / +3.21%	39.60	42.00	39.60	41.80	40.51	32.95	11,076,100
6/16/2021	-1.35 / -3.23%	41.80	41.80	40.00	40.50	40.78	31.93	10,613,800
6/15/2021	+1.00 / +2.45%	41.90	42.40	41.30	41.85	41.94	32.99	10,728,800
6/14/2021	+0.85 / +1.93%	45.00	45.20	44.50	44.90	44.97	32.18	10,268,200
6/11/2021	+0.55 / +1.26%	43.50	44.50	43.15	44.05	43.88	31.57	9,558,400
6/10/2021	+0.30 / +0.69%	42.85	44.30	42.80	43.50	43.66	31.17	9,988,400
6/9/2021	+0.95 / +2.25%	42.30	43.80	41.20	43.20	42.55	30.96	13,197,100
6/8/2021	-3.15 / -6.94%	45.40	45.90	42.25	42.25	43.62	30.28	14,640,800
6/7/2021	-0.70 / -1.52%	46.50	47.00	44.50	45.40	45.83	32.54	11,446,500
6/4/2021	+1.60 / +3.60%	44.55	46.35	44.50	46.10	45.64	33.04	12,399,700
6/3/2021	+1.20 / +2.77%	43.50	45.00	43.00	44.50	43.65	31.89	10,747,300
6/2/2021	-0.20 / -0.46%	42.90	43.90	42.60	43.30	43.13	31.03	11,918,800
6/1/2021	-0.40 / -0.91%	44.40	45.30	43.50	43.50	44.51	31.17	11,148,500
5/31/2021	+2.65 / +6.42%	42.80	43.90	41.90	43.90	42.80	31.46	12,384,900
5/28/2021	+0.95 / +2.36%	40.95	41.50	40.30	41.25	40.91	29.56	12,535,300
5/27/2021	+0.30 / +0.75%	39.90	41.40	39.85	40.30	40.43	28.88	11,644,300
5/26/2021	-0.20 / -0.50%	40.40	40.80	39.75	40.00	40.24	28.67	11,826,600
5/25/2021	+2.20 / +5.79%	38.00	40.35	37.80	40.20	39.23	28.81	19,795,600
5/24/2021	+0.10 / +0.26%	38.30	38.90	38.00	38.00	38.44	27.23	10,715,600
5/21/2021	-0.15 / -0.39%	37.50	38.35	37.45	37.90	37.73	27.16	10,742,900
5/20/2021	-0.65 / -1.68%	38.20	38.70	38.05	38.05	38.23	27.27	13,119,300
5/19/2021	+0.25 / +0.65%	38.85	39.40	38.50	38.70	38.97	27.73	13,309,300
5/18/2021	+0.95 / +2.53%	38.20	39.20	38.00	38.45	38.00	27.56	15,320,900
5/17/2021	+0.70 / +1.90%	36.60	37.85	35.80	37.50	35.80	26.87	16,108,500
5/14/2021	-0.60 / -1.60%	37.50	38.00	36.55	36.80	37.12	26.37	17,358,100
5/13/2021	-0.70 / -1.84%	38.30	39.00	37.40	37.40	38.18	26.80	13,601,000
5/12/2021	+0.35 / +0.93%	37.40	38.15	37.05	38.10	37.70	27.30	14,953,100
5/11/2021	-1.45 / -3.70%	39.20	39.60	37.40	37.75	38.60	27.05	25,817,000
5/10/2021	+2.50 / +6.81%	36.85	39.20	36.70	39.20	38.42	28.09	14,110,100
5/7/2021	+1.80 / +5.16%	34.55	37.15	34.55	36.70	36.12	26.30	20,895,600

<<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