Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2021	-1.35 / -3.72%	35.95	36.25	34.90	34.95	35.55	27.55	13,506,700
7/22/2021	+0.50 / +1.40%	35.65	36.65	35.50	36.30	36.20	28.62	13,064,600
7/21/2021	+0.40 / +1.13%	36.70	36.70	35.50	35.80	36.35	28.22	15,211,500
7/20/2021	+2.30 / +6.95%	33.50	35.40	32.50	35.40	34.08	27.91	15,907,200
7/19/2021	-2.40 / -6.76%	34.00	34.60	33.10	33.10	33.70	26.09	11,888,900
7/16/2021	-0.50 / -1.39%	36.00	36.40	35.20	35.50	35.80	27.99	9,641,700
7/15/2021	+1.60 / +4.65%	34.10	36.00	34.05	36.00	35.11	28.38	9,829,100
7/14/2021	+0.45 / +1.33%	34.55	35.05	33.40	34.40	34.42	27.12	10,586,600
7/13/2021	+0.95 / +2.88%	33.60	34.10	33.00	33.95	33.64	26.76	10,696,700
7/12/2021	-2.45 / -6.91%	34.70	34.85	33.00	33.00	33.21	26.01	19,523,400
7/9/2021	-1.65 / -4.45%	36.70	37.60	34.60	35.45	36.38	27.95	15,649,800
7/8/2021	-1.80 / -4.63%	39.05	39.20	36.90	37.10	37.89	29.25	15,807,800
7/7/2021	+0.20 / +0.52%	39.00	39.65	37.95	38.90	38.71	30.67	13,052,600
7/6/2021	-2.90 / -6.97%	41.70	42.45	38.70	38.70	41.15	30.51	14,690,500
7/5/2021	-0.80 / -1.89%	42.50	42.50	41.00	41.60	41.79	32.79	9,882,600
7/2/2021	-0.20 / -0.47%	43.00	43.00	42.30	42.40	42.60	33.42	10,934,200
7/1/2021	+0.70 / +1.67%	42.05	42.80	41.85	42.60	42.34	33.58	13,121,200
6/30/2021	-0.10 / -0.24%	42.00	42.55	41.70	41.90	42.16	33.03	8,713,300
6/29/2021	-0.75 / -1.75%	42.95	42.95	41.65	42.00	42.21	33.11	9,921,700
6/28/2021	+1.45 / +3.51%	42.50	43.35	42.25	42.75	42.81	33.70	16,985,900
6/25/2021	+0.80 / +1.98%	40.65	41.45	39.90	41.30	40.53	32.56	7,142,400
6/24/2021	-0.65 / -1.58%	41.15	41.50	40.30	40.50	40.94	31.93	7,627,200
6/23/2021	-0.65 / -1.56%	41.80	41.80	40.95	41.15	41.30	32.44	6,145,100
6/22/2021	-0.40 / -0.95%	42.30	42.50	41.70	41.80	42.14	32.95	8,637,600
6/21/2021	-0.80 / -1.86%	42.90	43.40	42.00	42.20	42.82	33.27	12,945,332
6/18/2021	+1.20 / +2.87%	42.00	43.05	41.50	43.00	42.48	33.90	19,330,300
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

<<Previous 30 days Next 30 days>>

HSG News

16:31	HSG: Announcement of the change of listing
15:52	HSG: Establishing representative office in Quang Chau, China
04/11	HSG: Decision on the change of listing
29/10	HSG: Establishing Da Nang branch
24/10	HSG: Update the Company’s charter