Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2021	-0.50 / -1.29%	39.00	39.10	38.20	38.25	38.60	30.15	8,951,600
8/10/2021	-0.05 / -0.13%	39.20	39.60	38.50	38.75	39.04	30.55	9,053,400
8/9/2021	+0.80 / +2.11%	37.60	38.95	37.45	38.80	38.16	30.59	10,857,300
8/6/2021	-0.60 / -1.55%	38.60	38.60	38.00	38.00	38.30	29.96	9,823,200
8/5/2021	+1.10 / +2.93%	37.35	38.60	37.10	38.60	38.31	30.43	10,530,100
8/4/2021	+0.50 / +1.35%	37.10	37.70	36.95	37.50	37.40	29.56	10,209,200
8/3/2021	-0.40 / -1.07%	37.50	37.80	36.40	37.00	37.03	29.17	17,635,400
8/2/2021	+0.10 / +0.27%	36.90	38.15	36.80	37.40	37.71	29.48	16,511,900
7/30/2021	+0.40 / +1.08%	36.90	37.60	36.80	37.30	37.26	29.40	9,623,000
7/29/2021	+1.00 / +2.79%	35.95	37.15	35.90	36.90	36.58	29.09	11,049,700
7/28/2021	+0.20 / +0.56%	35.40	36.30	35.40	35.90	35.96	28.30	12,574,500
7/27/2021	+1.30 / +3.78%	35.30	36.10	34.90	35.70	35.70	28.14	13,959,400
7/26/2021	-0.55 / -1.57%	34.60	35.00	33.40	34.40	34.17	27.12	12,135,300
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

<<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