Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2024	+0.15 / +0.72%	21.00	21.10	20.50	21.10	20.81	20.50	5,425,100
8/6/2024	+0.95 / +4.75%	20.40	20.95	20.00	20.95	20.41	20.35	9,877,100
8/5/2024	-1.45 / -6.76%	20.95	21.15	20.00	20.00	20.42	19.43	14,381,700
8/2/2024	+0.60 / +2.88%	20.40	21.55	20.40	21.45	21.09	20.84	9,868,900
8/1/2024	-0.95 / -4.36%	21.80	22.00	20.65	20.85	21.14	20.26	15,122,900
7/31/2024	-1.10 / -4.80%	23.00	23.10	21.30	21.80	22.12	21.18	27,871,700
7/30/2024	-0.40 / -1.72%	23.30	23.45	22.80	22.90	23.06	22.25	6,975,300
7/29/2024	+0.15 / +0.65%	23.40	23.70	23.20	23.30	23.46	22.64	7,244,300
7/26/2024	+0.30 / +1.31%	23.00	23.15	22.85	23.15	23.00	22.49	4,722,500
7/25/2024	-0.05 / -0.22%	22.70	23.15	22.65	22.85	22.84	22.20	5,992,400
7/24/2024	+0.30 / +1.33%	22.50	23.10	22.10	22.90	22.59	22.25	9,965,900
7/23/2024	-0.25 / -1.09%	23.00	23.20	22.50	22.60	22.89	21.96	11,000,500
7/22/2024	-0.90 / -3.79%	23.75	23.85	22.65	22.85	23.14	22.20	13,792,300
7/19/2024	-0.65 / -2.66%	24.25	24.25	23.65	23.75	23.89	23.08	9,480,000
7/18/2024	+0.70 / +2.95%	23.70	24.45	23.10	24.40	23.60	23.71	15,515,600
7/17/2024	-0.60 / -2.47%	24.35	24.45	22.90	23.70	23.80	23.03	23,064,000
7/16/2024	-0.25 / -1.02%	24.60	24.70	24.25	24.30	24.47	23.61	8,726,900
7/15/2024	-0.35 / -1.41%	25.00	25.05	24.40	24.55	24.59	23.85	7,446,100
7/12/2024	+0.05 / +0.20%	24.85	25.30	24.25	24.90	24.64	24.19	17,974,800
7/11/2024	-0.45 / -1.78%	25.50	25.60	24.70	24.85	25.02	24.14	16,543,500
7/10/2024	+0.10 / +0.40%	25.35	26.10	25.15	25.30	25.60	24.58	27,768,000
7/9/2024	-0.15 / -0.59%	25.40	25.50	24.90	25.20	25.16	24.48	12,808,100
7/8/2024	+0.40 / +1.60%	25.05	25.80	24.95	25.35	25.38	24.63	15,829,400
7/5/2024	0.00 / 0.00%	25.00	25.20	24.65	24.95	24.87	24.24	8,410,900
7/4/2024	+0.05 / +0.20%	25.10	25.45	24.65	24.95	25.03	24.24	12,078,400
7/3/2024	+0.05 / +0.20%	24.95	25.20	24.85	24.90	25.00	24.19	11,403,000
7/2/2024	+0.45 / +1.84%	24.50	24.85	24.30	24.85	24.62	24.14	9,312,600
7/1/2024	+0.50 / +2.09%	23.90	24.55	23.80	24.40	24.16	23.71	9,113,900
6/28/2024	-0.95 / -3.82%	24.70	24.75	23.50	23.90	24.21	23.22	17,224,700
6/27/2024	-0.20 / -0.80%	24.85	25.00	24.40	24.85	24.66	24.14	11,202,000

<<Previous 30 days Next 30 days>>

HSG News

26/03	HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03	HSG: Resolution of cash dividend
20/03	HSG: Minute and resolution of AGM FY 2024-2025
20/03	HSG: Resolution on selecting the audit firm
17/03	HSG: Approval of the establishment of Nghe An warehouse branch