Thursday, October 31, 2024 5:06:56 PM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
20.25 -0.10/-0.49%
3:05:02 PM
Closing price on 8/27/2013
39.00 -0.70/-1.76%
Open 39.70
High 39.70
Low 38.90
Volume 157,850
Split-adjusted Price 5.16

Create Alert at: 19 21 22 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/27/2013 -0.70 / -1.76% 39.70 39.70 38.90 39.00 39.00 5.16 157,850
8/26/2013 +0.20 / +0.51% 39.50 40.00 38.60 39.70 39.70 5.19 286,300
8/23/2013 -0.50 / -1.25% 40.20 40.50 38.90 39.50 39.50 5.16 598,000
8/22/2013 -1.30 / -3.15% 41.40 41.70 40.00 40.00 40.00 5.23 323,020
8/21/2013 -0.70 / -1.67% 41.70 41.70 40.60 41.30 41.30 5.40 394,420
8/20/2013 -0.80 / -1.87% 42.60 42.80 41.50 42.00 42.00 5.49 655,780
8/19/2013 -0.20 / -0.47% 43.00 43.50 42.50 42.80 42.80 5.59 553,220
8/16/2013 +2.30 / +5.65% 40.60 43.00 40.30 43.00 43.00 5.62 728,910
8/15/2013 +0.20 / +0.49% 40.50 41.00 39.50 40.70 40.70 5.32 1,069,240
8/14/2013 +0.40 / +1.00% 40.10 40.60 40.00 40.50 40.50 5.29 260,610
8/13/2013 0.00 / 0.00% 40.10 41.10 40.00 40.10 40.10 5.24 386,330
8/12/2013 -0.10 / -0.25% 40.20 40.30 39.90 40.10 40.10 5.24 181,370
8/9/2013 +0.50 / +1.26% 39.40 40.50 39.40 40.20 40.20 5.25 336,090
8/8/2013 +0.30 / +0.76% 39.80 40.40 39.70 39.70 39.70 5.19 503,660
8/7/2013 +1.20 / +3.14% 38.50 39.60 38.50 39.40 39.40 5.15 391,790
8/6/2013 0.00 / 0.00% 38.40 38.40 37.90 38.20 38.20 4.99 131,490
8/5/2013 +0.20 / +0.53% 38.00 38.50 37.60 38.20 38.20 4.99 158,320
8/2/2013 -0.10 / -0.26% 38.40 38.50 37.90 38.00 38.00 4.97 84,380
8/1/2013 0.00 / 0.00% 37.90 38.40 37.90 38.10 38.10 4.98 112,760
7/31/2013 +0.30 / +0.79% 37.80 38.40 37.50 38.10 38.10 4.98 119,400
7/30/2013 +0.30 / +0.80% 37.40 38.30 37.20 37.80 37.80 4.94 191,060
7/29/2013 -0.90 / -2.34% 38.40 38.40 37.40 37.50 37.50 4.90 265,230
7/26/2013 +0.40 / +1.05% 38.00 38.50 37.40 38.40 38.40 5.02 312,900
7/25/2013 -1.00 / -2.56% 38.60 39.30 38.00 38.00 38.00 4.97 291,930
7/24/2013 -1.40 / -3.47% 40.50 40.50 38.70 39.00 39.00 5.10 408,970
7/23/2013 -0.40 / -0.98% 41.30 41.30 40.40 40.40 40.40 5.28 219,000
7/22/2013 -0.80 / -1.92% 41.50 41.90 40.50 40.80 40.80 5.33 179,540
7/19/2013 +0.60 / +1.46% 41.00 41.80 41.00 41.60 41.60 5.44 339,370
7/18/2013 +0.10 / +0.24% 40.90 42.10 40.50 41.00 41.00 5.36 513,510
7/17/2013 -0.60 / -1.45% 41.10 41.40 40.60 40.90 40.90 5.34 192,790
HSG News
29/10 HSG: Establishing Da Nang branch
24/10 HSG: Update the Company’s charter
11/10 HSG: Change of outstanding voting shares
11/10 HSG: Approval for result of stock issuance under ESOP
11/10 HSG: Result of stock issuance under ESOP
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.