Monday, November 25, 2024 11:44:33 AM - Markets open
VN-INDEX 1,233.66 +5.56/+0.45%
HNX-INDEX 221.94 +0.65/+0.29%
UPCOM-INDEX 91.46 -0.24/-0.27%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
18.85 +0.05/+0.27%
11:35:00 AM
Closing price on 8/4/2021
37.50 +0.50/+1.35%
Open 37.10
High 37.70
Low 36.95
Volume 10,209,200
Split-adjusted Price 29.56

Create Alert at: 17 19 20 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
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
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
Related Companies
Volume Price Change
BCA  4,100 10.40 2.97%
BVG  0 2.20 0.00%
DTL  300 10.30 0.98%
HMG  0 11.60 0.00%
HPG  4,983,500 26.20 0.38%
ITQ  39,000 2.80 -6.67%
Market Update
Last updated at 11:35:00 AM
VN-INDEX 1,233.66 +5.56/+0.45%
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.