Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2024	-0.95 / -3.82%	24.70	24.75	23.50	23.90	24.21	23.22	17,224,700
6/27/2024	-0.20 / -0.80%	24.85	25.00	24.40	24.85	24.66	24.14	11,202,000
6/26/2024	+0.05 / +0.20%	25.00	25.20	24.50	25.05	24.93	24.34	15,686,500
6/25/2024	+1.00 / +4.17%	24.00	25.30	23.95	25.00	24.69	24.29	21,408,000
6/24/2024	-1.20 / -4.76%	24.85	25.10	23.80	24.00	24.18	23.32	27,733,600
6/21/2024	0.00 / 0.00%	25.20	25.60	24.75	25.20	25.22	24.48	14,586,600
6/20/2024	0.00 / 0.00%	25.20	25.45	24.55	25.20	24.89	24.48	17,862,900
6/19/2024	+0.05 / +0.20%	25.10	25.75	24.95	25.20	25.24	24.48	18,621,400
6/18/2024	0.00 / 0.00%	25.60	25.60	25.00	25.15	25.18	24.44	11,387,900
6/17/2024	+1.60 / +6.79%	23.70	25.15	23.50	25.15	24.80	24.44	43,647,100
6/14/2024	-0.85 / -3.48%	24.30	24.90	23.55	23.55	24.35	22.88	17,400,200
6/13/2024	-0.15 / -0.61%	24.70	24.70	24.25	24.40	24.44	23.71	8,757,700
6/12/2024	+0.25 / +1.03%	24.15	24.55	23.80	24.55	24.15	23.85	11,953,800
6/11/2024	+0.30 / +1.25%	24.20	24.65	24.05	24.30	24.29	23.61	16,269,900
6/10/2024	+0.50 / +2.13%	23.70	24.00	23.45	24.00	23.71	23.32	17,423,800
6/7/2024	0.00 / 0.00%	23.60	23.65	23.25	23.50	23.41	22.83	9,153,100
6/6/2024	+0.35 / +1.51%	23.30	24.00	23.10	23.50	23.57	22.83	15,957,800
6/5/2024	0.00 / 0.00%	23.25	23.45	23.00	23.15	23.19	22.49	12,368,700
6/4/2024	+0.80 / +3.58%	22.40	23.65	22.40	23.15	23.19	22.49	31,581,500
6/3/2024	+0.55 / +2.52%	22.00	22.35	21.95	22.35	22.23	21.72	11,779,800
5/31/2024	+0.25 / +1.16%	21.70	21.90	21.45	21.80	21.65	21.18	6,015,200
5/30/2024	-0.30 / -1.37%	21.50	21.80	21.35	21.55	21.53	20.94	7,180,500
5/29/2024	-0.20 / -0.91%	22.20	22.40	21.75	21.85	22.13	21.23	10,032,900
5/28/2024	+0.05 / +0.23%	22.15	22.15	21.90	22.05	22.03	21.42	7,255,700
5/27/2024	+0.45 / +2.09%	21.50	22.00	21.40	22.00	21.72	21.38	6,735,200
5/24/2024	-0.80 / -3.58%	22.10	22.50	21.25	21.55	21.95	20.94	14,429,600
5/23/2024	+0.40 / +1.82%	21.95	22.35	21.85	22.35	22.18	21.72	14,555,300
5/22/2024	+0.15 / +0.69%	21.85	22.25	21.60	21.95	21.98	21.33	15,581,500
5/21/2024	-0.15 / -0.68%	21.80	21.95	21.50	21.80	21.70	21.18	7,109,800
5/20/2024	+0.10 / +0.46%	22.00	22.15	21.80	21.95	21.97	21.33	11,474,700

<<Previous 30 days Next 30 days>>

HSG News

26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025
20/03	HSG: Resolution on selecting the audit firm
17/03	HSG: Approval of the establishment of Nghe An warehouse branch