Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2024	+0.05 / +0.20%	25.10	25.45	24.65	24.95	25.03	24.95	12,078,400
7/3/2024	+0.05 / +0.20%	24.95	25.20	24.85	24.90	25.00	24.90	11,403,000
7/2/2024	+0.45 / +1.84%	24.50	24.85	24.30	24.85	24.62	24.85	9,312,600
7/1/2024	+0.50 / +2.09%	23.90	24.55	23.80	24.40	24.16	24.40	9,113,900
6/28/2024	-0.95 / -3.82%	24.70	24.75	23.50	23.90	24.21	23.90	17,224,700
6/27/2024	-0.20 / -0.80%	24.85	25.00	24.40	24.85	24.66	24.85	11,202,000
6/26/2024	+0.05 / +0.20%	25.00	25.20	24.50	25.05	24.93	25.05	15,686,500
6/25/2024	+1.00 / +4.17%	24.00	25.30	23.95	25.00	24.69	25.00	21,408,000
6/24/2024	-1.20 / -4.76%	24.85	25.10	23.80	24.00	24.18	24.00	27,733,600
6/21/2024	0.00 / 0.00%	25.20	25.60	24.75	25.20	25.22	25.20	14,586,600
6/20/2024	0.00 / 0.00%	25.20	25.45	24.55	25.20	24.89	25.20	17,862,900
6/19/2024	+0.05 / +0.20%	25.10	25.75	24.95	25.20	25.24	25.20	18,621,400
6/18/2024	0.00 / 0.00%	25.60	25.60	25.00	25.15	25.18	25.15	11,387,900
6/17/2024	+1.60 / +6.79%	23.70	25.15	23.50	25.15	24.80	25.15	43,647,100
6/14/2024	-0.85 / -3.48%	24.30	24.90	23.55	23.55	24.35	23.55	17,400,200
6/13/2024	-0.15 / -0.61%	24.70	24.70	24.25	24.40	24.44	24.40	8,757,700
6/12/2024	+0.25 / +1.03%	24.15	24.55	23.80	24.55	24.15	24.55	11,953,800
6/11/2024	+0.30 / +1.25%	24.20	24.65	24.05	24.30	24.29	24.30	16,269,900
6/10/2024	+0.50 / +2.13%	23.70	24.00	23.45	24.00	23.71	24.00	17,423,800
6/7/2024	0.00 / 0.00%	23.60	23.65	23.25	23.50	23.41	23.50	9,153,100
6/6/2024	+0.35 / +1.51%	23.30	24.00	23.10	23.50	23.57	23.50	15,957,800
6/5/2024	0.00 / 0.00%	23.25	23.45	23.00	23.15	23.19	23.15	12,368,700
6/4/2024	+0.80 / +3.58%	22.40	23.65	22.40	23.15	23.19	23.15	31,581,500
6/3/2024	+0.55 / +2.52%	22.00	22.35	21.95	22.35	22.23	22.35	11,779,800
5/31/2024	+0.25 / +1.16%	21.70	21.90	21.45	21.80	21.65	21.80	6,015,200
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

<<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