Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2024	+0.45 / +2.17%	20.85	21.20	20.40	21.20	20.81	21.20	14,500,700
8/22/2024	-0.30 / -1.43%	21.25	21.35	20.60	20.75	20.84	20.75	15,112,900
8/21/2024	+0.20 / +0.96%	21.05	21.40	20.90	21.05	21.16	21.05	17,294,500
8/20/2024	+0.20 / +0.97%	20.80	21.05	20.50	20.85	20.79	20.85	13,000,700
8/19/2024	+0.30 / +1.47%	20.50	21.20	20.45	20.65	20.84	20.65	12,024,500
8/16/2024	+0.75 / +3.83%	19.60	20.45	19.60	20.35	20.17	20.35	14,166,000
8/15/2024	-0.75 / -3.69%	20.40	20.50	19.60	19.60	19.88	19.60	11,032,200
8/14/2024	-0.30 / -1.45%	20.80	20.85	20.35	20.35	20.52	20.35	5,977,900
8/13/2024	-0.35 / -1.67%	21.20	21.20	20.40	20.65	20.64	20.65	6,836,500
8/12/2024	+0.15 / +0.72%	20.90	21.30	20.85	21.00	21.01	21.00	3,915,300
8/9/2024	+0.25 / +1.21%	20.85	21.05	20.70	20.85	20.89	20.85	5,142,300
8/8/2024	-0.50 / -2.37%	20.85	21.20	20.45	20.60	20.79	20.60	5,867,100
8/7/2024	+0.15 / +0.72%	21.00	21.10	20.50	21.10	20.81	21.10	5,425,100
8/6/2024	+0.95 / +4.75%	20.40	20.95	20.00	20.95	20.41	20.95	9,877,100
8/5/2024	-1.45 / -6.76%	20.95	21.15	20.00	20.00	20.42	20.00	14,381,700
8/2/2024	+0.60 / +2.88%	20.40	21.55	20.40	21.45	21.09	21.45	9,868,900
8/1/2024	-0.95 / -4.36%	21.80	22.00	20.65	20.85	21.14	20.85	15,122,900
7/31/2024	-1.10 / -4.80%	23.00	23.10	21.30	21.80	22.12	21.80	27,871,700
7/30/2024	-0.40 / -1.72%	23.30	23.45	22.80	22.90	23.06	22.90	6,975,300
7/29/2024	+0.15 / +0.65%	23.40	23.70	23.20	23.30	23.46	23.30	7,244,300
7/26/2024	+0.30 / +1.31%	23.00	23.15	22.85	23.15	23.00	23.15	4,722,500
7/25/2024	-0.05 / -0.22%	22.70	23.15	22.65	22.85	22.84	22.85	5,992,400
7/24/2024	+0.30 / +1.33%	22.50	23.10	22.10	22.90	22.59	22.90	9,965,900
7/23/2024	-0.25 / -1.09%	23.00	23.20	22.50	22.60	22.89	22.60	11,000,500
7/22/2024	-0.90 / -3.79%	23.75	23.85	22.65	22.85	23.14	22.85	13,792,300
7/19/2024	-0.65 / -2.66%	24.25	24.25	23.65	23.75	23.89	23.75	9,480,000
7/18/2024	+0.70 / +2.95%	23.70	24.45	23.10	24.40	23.60	24.40	15,515,600
7/17/2024	-0.60 / -2.47%	24.35	24.45	22.90	23.70	23.80	23.70	23,064,000
7/16/2024	-0.25 / -1.02%	24.60	24.70	24.25	24.30	24.47	24.30	8,726,900
7/15/2024	-0.35 / -1.41%	25.00	25.05	24.40	24.55	24.59	24.55	7,446,100

<<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