Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HOSE USD

Hoa Sen Group (HSG.VN)

Compare
15,250.00
-950.00
(-5.86%)
At close: April 4 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515,100.0015,400.0015,100.0015,250.0015,250.0016,137,400
Apr 3, 202516,200.0016,750.0016,200.0016,200.0016,200.0010,995,900
Apr 2, 2025 500.00 Dividend
Apr 2, 202517,550.0017,600.0017,350.0017,400.0017,400.005,760,600
Apr 1, 202517,400.0017,750.0017,250.0017,600.0017,100.003,612,200
Mar 31, 202517,250.0017,400.0017,200.0017,200.0016,711.364,259,800
Mar 28, 202517,750.0017,800.0017,300.0017,400.0016,905.687,605,250
Mar 27, 202518,000.0018,100.0017,700.0017,750.0017,245.743,295,900
Mar 26, 202517,900.0018,150.0017,800.0018,000.0017,488.644,905,600
Mar 25, 202517,800.0018,000.0017,700.0017,900.0017,391.484,269,000
Mar 24, 202517,900.0017,900.0017,500.0017,750.0017,245.743,927,600
Mar 21, 202517,850.0017,950.0017,650.0017,700.0017,197.163,503,500
Mar 20, 202517,700.0017,950.0017,600.0017,850.0017,342.905,447,800
Mar 19, 202518,150.0018,300.0017,700.0017,700.0017,197.1611,248,800
Mar 18, 202519,050.0019,200.0018,300.0018,300.0017,780.1111,925,900
Mar 17, 202518,800.0019,050.0018,650.0018,850.0018,314.495,715,000
Mar 14, 202518,850.0018,900.0018,600.0018,700.0018,168.754,785,300
Mar 13, 202519,000.0019,350.0018,650.0018,850.0018,314.4910,326,600
Mar 12, 202519,100.0019,200.0018,750.0018,900.0018,363.076,225,300
Mar 11, 202518,350.0019,050.0018,350.0019,050.0018,508.8110,075,800
Mar 10, 202518,850.0018,900.0018,600.0018,700.0018,168.755,036,900
Mar 7, 202518,950.0019,000.0018,700.0018,800.0018,265.915,992,700
Mar 6, 202518,500.0018,950.0018,300.0018,950.0018,411.657,748,900
Mar 5, 202518,650.0018,850.0018,300.0018,300.0017,780.116,322,700
Mar 4, 202518,750.0018,950.0018,550.0018,700.0018,168.758,237,900
Mar 3, 202519,100.0019,100.0018,650.0018,900.0018,363.078,293,600
Feb 28, 202519,200.0019,300.0018,850.0019,050.0018,508.818,658,000
Feb 27, 202517,900.0019,150.0017,800.0019,150.0018,605.9733,688,400
Feb 26, 202518,000.0018,150.0017,900.0017,900.0017,391.488,748,800
Feb 25, 202518,000.0018,000.0017,650.0017,750.0017,245.744,541,000
Feb 24, 202518,200.0018,250.0017,800.0017,900.0017,391.4811,065,900
Feb 21, 202517,500.0017,600.0017,350.0017,550.0017,051.423,358,000
Feb 20, 202517,350.0017,800.0017,350.0017,550.0017,051.428,637,000
Feb 19, 202517,250.0017,300.0017,100.0017,300.0016,808.523,273,000
Feb 18, 202517,000.0017,350.0017,000.0017,250.0016,759.945,090,900
Feb 17, 202517,000.0017,050.0016,900.0017,000.0016,517.053,438,400
Feb 14, 202516,700.0017,150.0016,700.0017,000.0016,517.055,277,900
Feb 13, 202516,900.0016,900.0016,650.0016,650.0016,176.992,052,800
Feb 12, 202516,950.0016,950.0016,600.0016,700.0016,225.572,566,700
Feb 11, 202516,700.0017,000.0016,600.0016,750.0016,274.158,571,400
Feb 10, 202517,550.0017,600.0016,900.0016,900.0016,419.8913,198,800
Feb 7, 202517,800.0017,900.0017,700.0017,700.0017,197.162,804,100
Feb 6, 202517,950.0018,000.0017,700.0017,750.0017,245.743,266,400
Feb 5, 202517,900.0018,050.0017,850.0017,900.0017,391.484,158,300
Feb 4, 202517,750.0018,000.0017,650.0017,900.0017,391.485,314,500
Feb 3, 202517,400.0017,800.0017,350.0017,600.0017,100.004,575,700
Jan 24, 202517,400.0017,450.0017,200.0017,450.0016,954.262,506,200
Jan 23, 202517,050.0017,400.0017,050.0017,400.0016,905.681,830,900
Jan 22, 202517,350.0017,400.0017,100.0017,100.0016,614.212,640,900
Jan 21, 202517,400.0017,550.0017,200.0017,350.0016,857.102,360,129
Jan 20, 202517,500.0017,650.0017,450.0017,550.0017,051.422,145,800
Jan 17, 202517,300.0017,500.0017,250.0017,500.0017,002.843,097,549
Jan 16, 202517,600.0017,750.0017,300.0017,300.0016,808.522,819,100
Jan 15, 202517,100.0017,800.0017,100.0017,550.0017,051.424,948,700
Jan 14, 202517,300.0017,450.0017,100.0017,100.0016,614.211,458,600
Jan 13, 202517,150.0017,400.0017,050.0017,400.0016,905.682,599,200
Jan 10, 202517,850.0017,850.0017,150.0017,150.0016,662.793,239,300
Jan 9, 202518,050.0018,050.0017,650.0017,700.0017,197.161,928,400
Jan 8, 202517,700.0018,050.0017,650.0018,050.0017,537.222,061,200
Jan 7, 202517,800.0017,900.0017,500.0017,800.0017,294.323,808,500
Jan 6, 202518,200.0018,350.0017,650.0017,800.0017,294.324,663,400
Jan 3, 202518,600.0018,600.0018,200.0018,200.0017,682.964,211,400
Jan 2, 202518,450.0018,650.0018,450.0018,650.0018,120.171,628,200
Dec 31, 202418,700.0018,700.0018,450.0018,450.0017,925.853,222,100
Dec 30, 202418,800.0018,800.0018,550.0018,700.0018,168.752,081,200
Dec 27, 202418,900.0018,950.0018,700.0018,800.0018,265.913,931,500
Dec 26, 202418,950.0018,950.0018,750.0018,950.0018,411.652,363,400
Dec 25, 202418,550.0019,000.0018,550.0018,950.0018,411.655,946,300
Dec 24, 202418,650.0018,650.0018,300.0018,650.0018,120.174,350,300
Dec 23, 202418,700.0018,900.0018,550.0018,650.0018,120.174,638,000
Dec 20, 202418,950.0018,950.0018,750.0018,750.0018,217.332,618,600
Dec 19, 202418,650.0018,950.0018,600.0018,950.0018,411.655,310,200
Dec 18, 202418,400.0018,950.0018,400.0018,950.0018,411.655,539,700
Dec 17, 202418,450.0018,550.0018,200.0018,400.0017,877.273,859,500
Dec 16, 202418,300.0018,550.0018,300.0018,500.0017,974.433,319,400
Dec 13, 202418,750.0018,750.0018,400.0018,400.0017,877.274,199,000
Dec 12, 202418,800.0018,950.0018,750.0018,750.0018,217.333,538,800
Dec 11, 202419,000.0019,150.0018,800.0018,850.0018,314.493,810,100
Dec 10, 202418,950.0019,250.0018,950.0019,000.0018,460.237,310,500
Dec 9, 202418,700.0019,100.0018,600.0018,900.0018,363.078,212,700
Dec 6, 202418,800.0018,950.0018,600.0018,650.0018,120.173,983,500
Dec 5, 202418,250.0019,000.0017,550.0018,800.0018,265.9113,894,400
Dec 4, 202418,700.0018,700.0018,200.0018,250.0017,731.547,666,000
Dec 3, 202419,050.0019,050.0018,650.0018,650.0018,120.175,077,900
Dec 2, 202419,050.0019,150.0018,900.0019,000.0018,460.232,967,700
Nov 29, 202419,000.0019,050.0018,850.0019,000.0018,460.234,214,500
Nov 28, 202419,000.0019,100.0018,900.0019,000.0018,460.234,370,500
Nov 27, 202419,050.0019,050.0018,750.0018,900.0018,363.073,321,100
Nov 26, 202418,750.0019,050.0018,750.0019,000.0018,460.234,173,600
Nov 25, 202418,900.0018,900.0018,700.0018,750.0018,217.333,556,500
Nov 22, 202418,750.0019,050.0018,700.0018,800.0018,265.914,651,400
Nov 21, 202418,800.0018,800.0018,500.0018,800.0018,265.913,127,900
Nov 20, 202418,200.0018,900.0018,150.0018,650.0018,120.175,426,700
Nov 19, 202418,600.0018,800.0018,350.0018,350.0017,828.693,865,700
Nov 18, 202418,400.0018,700.0018,200.0018,550.0018,023.015,872,100
Nov 15, 202419,100.0019,100.0018,300.0018,400.0017,877.2711,684,600
Nov 14, 202419,950.0020,000.0019,000.0019,100.0018,557.3912,265,500
Nov 13, 202420,050.0020,150.0019,800.0019,950.0019,383.246,662,100
Nov 12, 202420,500.0020,500.0020,100.0020,150.0019,577.563,682,800
Nov 11, 202420,100.0020,500.0020,000.0020,300.0019,723.305,833,100
Nov 8, 202420,300.0020,500.0020,150.0020,200.0019,626.145,644,100
Nov 7, 202420,500.0020,600.0020,250.0020,300.0019,723.303,347,600
Nov 6, 202420,100.0020,400.0020,100.0020,350.0019,771.883,692,800
Nov 4, 202420,050.0020,300.0019,900.0019,950.0019,383.244,791,800
Nov 1, 202420,200.0020,250.0019,900.0020,200.0019,626.148,910,800
Oct 31, 202420,300.0020,400.0020,200.0020,250.0019,674.725,838,700
Oct 29, 202420,900.0020,900.0020,600.0020,700.0020,111.935,124,500
Oct 28, 202420,650.0020,900.0020,500.0020,750.0020,160.516,509,300
Oct 25, 202420,500.0020,700.0020,300.0020,300.0019,723.305,669,300
Oct 24, 202420,450.0020,700.0020,250.0020,500.0019,917.619,570,400
Oct 23, 202420,250.0020,500.0020,200.0020,300.0019,723.304,666,400
Oct 22, 202420,300.0020,600.0020,100.0020,250.0019,674.726,637,400
Oct 21, 202420,500.0020,750.0020,400.0020,400.0019,820.465,781,700
Oct 18, 202420,900.0020,950.0020,600.0020,600.0020,014.775,186,800
Oct 17, 202420,500.0020,800.0020,250.0020,800.0020,209.097,681,000
Oct 16, 202420,800.0020,950.0020,500.0020,500.0019,917.615,279,700
Oct 15, 202421,050.0021,100.0020,750.0020,800.0020,209.098,578,700
Oct 14, 202421,050.0021,200.0020,900.0020,900.0020,306.255,119,000
Oct 11, 202421,000.0021,100.0020,850.0021,000.0020,403.415,849,864
Oct 10, 202421,400.0021,550.0020,900.0020,900.0020,306.2511,533,000
Oct 9, 202421,450.0021,600.0021,250.0021,300.0020,694.8911,710,000
Oct 8, 202421,000.0021,600.0020,850.0021,350.0020,743.4716,139,000
Oct 7, 202421,300.0021,350.0020,950.0021,050.0020,451.996,567,300
Oct 4, 202420,900.0021,250.0020,750.0021,050.0020,451.9910,812,000
Oct 3, 202421,400.0021,500.0020,750.0020,800.0020,209.0921,258,200
Oct 2, 202421,250.0021,600.0021,150.0021,300.0020,694.8914,423,300
Oct 1, 202421,600.0022,000.0021,300.0021,300.0020,694.8920,595,200
Sep 30, 202421,200.0021,500.0021,100.0021,300.0020,694.8912,822,400
Sep 27, 202420,850.0021,300.0020,800.0020,950.0020,354.8317,449,100
Sep 26, 202420,750.0021,000.0020,600.0020,800.0020,209.0914,199,800
Sep 25, 202420,500.0020,950.0020,400.0020,700.0020,111.9319,779,300
Sep 24, 202420,000.0020,300.0020,000.0020,150.0019,577.565,444,100
Sep 23, 202420,400.0020,600.0020,100.0020,100.0019,528.985,482,200
Sep 20, 202420,400.0020,700.0020,300.0020,300.0019,723.3016,037,800
Sep 19, 202420,200.0020,400.0020,200.0020,200.0019,626.147,330,600
Sep 18, 202420,050.0020,100.0019,900.0020,100.0019,528.989,300,300
Sep 17, 202419,500.0020,000.0019,500.0020,000.0019,431.825,872,500
Sep 16, 202419,950.0020,100.0019,600.0019,600.0019,043.189,105,100
Sep 13, 202420,200.0020,300.0019,900.0019,950.0019,383.247,262,300
Sep 12, 202420,500.0020,650.0020,150.0020,150.0019,577.564,842,400
Sep 11, 202420,100.0020,450.0019,950.0020,300.0019,723.308,507,800
Sep 10, 202420,750.0020,750.0019,950.0020,050.0019,480.408,315,100
Sep 9, 202420,300.0020,850.0020,100.0020,400.0019,820.4615,083,100
Sep 6, 202419,850.0020,000.0019,600.0019,950.0019,383.247,386,000
Sep 5, 202420,400.0020,450.0019,800.0019,900.0019,334.6614,093,300
Sep 4, 202420,300.0020,600.0020,200.0020,300.0019,723.3011,986,600
Aug 30, 202420,800.0021,050.0020,750.0020,800.0020,209.097,760,200
Aug 29, 202421,000.0021,100.0020,800.0020,800.0020,209.095,856,800
Aug 28, 202420,950.0021,200.0020,600.0020,900.0020,306.2515,082,700
Aug 26, 202421,450.0021,600.0020,900.0021,000.0020,403.4113,718,000
Aug 23, 202420,850.0021,200.0020,400.0021,200.0020,597.7314,500,700
Aug 22, 202421,250.0021,350.0020,600.0020,750.0020,160.5115,112,900
Aug 21, 202421,050.0021,400.0020,900.0021,050.0020,451.9917,294,500
Aug 20, 202420,800.0021,050.0020,500.0020,850.0020,257.6713,000,700
Aug 19, 202420,500.0021,200.0020,450.0020,650.0020,063.3512,024,500
Aug 16, 202419,600.0020,450.0019,600.0020,350.0019,771.8814,166,000
Aug 15, 202420,400.0020,500.0019,600.0019,600.0019,043.1811,032,200
Aug 14, 202420,800.0020,850.0020,350.0020,350.0019,771.885,977,900
Aug 13, 202421,200.0021,200.0020,400.0020,650.0020,063.356,836,500
Aug 12, 202420,900.0021,300.0020,850.0021,000.0020,403.413,915,300
Aug 9, 202420,850.0021,050.0020,700.0020,850.0020,257.675,142,300
Aug 8, 202420,850.0021,200.0020,450.0020,600.0020,014.775,861,900
Aug 7, 202421,000.0021,100.0020,500.0021,100.0020,500.575,425,100
Aug 6, 202420,400.0020,950.0020,000.0020,950.0020,354.839,877,100
Aug 5, 202420,950.0021,150.0020,000.0020,000.0019,431.8214,381,700
Aug 2, 202420,400.0021,550.0020,400.0021,450.0020,840.639,868,900
Aug 1, 202421,800.0022,000.0020,650.0020,850.0020,257.6715,122,900
Jul 31, 202423,000.0023,100.0021,300.0021,800.0021,180.6827,871,700
Jul 30, 202423,300.0023,450.0022,800.0022,900.0022,249.436,975,300
Jul 29, 202423,400.0023,700.0023,200.0023,300.0022,638.077,244,300
Jul 26, 202423,000.0023,150.0022,850.0023,150.0022,492.334,722,500
Jul 25, 202422,700.0023,150.0022,650.0022,850.0022,200.855,992,400
Jul 24, 202422,500.0023,100.0022,100.0022,900.0022,249.439,965,900
Jul 23, 202423,000.0023,200.0022,500.0022,600.0021,957.9611,000,500
Jul 22, 202423,750.0023,850.0022,650.0022,850.0022,200.8513,792,300
Jul 19, 202424,250.0024,250.0023,650.0023,750.0023,075.299,480,000
Jul 18, 202423,700.0024,450.0023,100.0024,400.0023,706.8215,515,600
Jul 17, 202424,350.0024,450.0022,900.0023,700.0023,026.7123,064,000
Jul 16, 202424,600.0024,700.0024,250.0024,300.0023,609.668,726,900
Jul 15, 202425,000.0025,050.0024,400.0024,550.0023,852.567,446,100
Jul 12, 202424,850.0025,300.0024,250.0024,900.0024,192.6217,974,800
Jul 11, 202425,500.0025,600.0024,700.0024,850.0024,144.0416,543,500
Jul 10, 202425,350.0026,100.0025,150.0025,300.0024,581.2527,768,000
Jul 9, 202425,400.0025,500.0024,900.0025,200.0024,484.0912,808,100
Jul 8, 202425,050.0025,800.0024,950.0025,350.0024,629.8315,829,400
Jul 5, 202425,000.0025,200.0024,650.0024,950.0024,241.198,410,900
Jul 4, 202425,100.0025,450.0024,650.0024,950.0024,241.1912,078,400
Jul 3, 202424,950.0025,200.0024,850.0024,900.0024,192.6211,403,000
Jul 2, 202424,500.0024,850.0024,300.0024,850.0024,144.049,312,600
Jul 1, 202423,900.0024,550.0023,800.0024,400.0023,706.829,113,900
Jun 28, 202424,700.0024,750.0023,500.0023,900.0023,221.0217,224,700
Jun 27, 202424,850.0025,000.0024,400.0024,850.0024,144.0411,202,000
Jun 26, 202425,000.0025,200.0024,500.0025,050.0024,338.3515,685,500
Jun 25, 202424,000.0025,300.0023,950.0025,000.0024,289.7721,408,000
Jun 24, 202424,850.0025,100.0023,800.0024,000.0023,318.1827,733,600
Jun 21, 202425,200.0025,600.0024,750.0025,200.0024,484.0914,586,600
Jun 20, 202425,200.0025,450.0024,550.0025,200.0024,484.0917,862,900
Jun 19, 202425,100.0025,750.0024,950.0025,200.0024,484.0918,621,400
Jun 18, 202425,600.0025,600.0025,000.0025,150.0024,435.5111,387,900
Jun 17, 202423,700.0025,150.0023,500.0025,150.0024,435.5143,647,100
Jun 14, 202424,300.0024,900.0023,550.0023,550.0022,880.9717,400,200
Jun 13, 202424,700.0024,700.0024,250.0024,400.0023,706.828,757,700
Jun 12, 202424,150.0024,550.0023,800.0024,550.0023,852.5611,953,800
Jun 11, 202424,200.0024,650.0024,050.0024,300.0023,609.6616,267,900
Jun 10, 202423,700.0024,000.0023,450.0024,000.0023,318.1817,421,800
Jun 7, 202423,600.0023,650.0023,250.0023,500.0022,832.399,153,100
Jun 6, 202423,300.0024,000.0023,100.0023,500.0022,832.3915,957,800
Jun 5, 202423,250.0023,450.0023,000.0023,150.0022,492.3312,368,700
Jun 4, 202422,400.0023,650.0022,400.0023,150.0022,492.3331,581,500
Jun 3, 202422,000.0022,350.0021,950.0022,350.0021,715.0611,779,800
May 31, 202421,700.0021,900.0021,450.0021,800.0021,180.686,015,200
May 30, 202421,500.0021,800.0021,350.0021,550.0020,937.797,180,500
May 29, 202422,200.0022,400.0021,750.0021,850.0021,229.2610,032,900
May 28, 202422,150.0022,150.0021,900.0022,050.0021,423.587,255,700
May 27, 202421,500.0022,000.0021,400.0022,000.0021,375.006,735,200
May 24, 202422,100.0022,500.0021,250.0021,550.0020,937.7914,429,600
May 23, 202421,950.0022,350.0021,850.0022,350.0021,715.0614,555,300
May 22, 202421,850.0022,250.0021,600.0021,950.0021,326.4215,581,500
May 21, 202421,800.0021,950.0021,500.0021,800.0021,180.687,109,800
May 20, 202422,000.0022,150.0021,800.0021,950.0021,326.4211,474,700
May 17, 202421,500.0021,850.0021,300.0021,850.0021,229.268,791,600
May 16, 202421,550.0021,700.0021,450.0021,500.0020,889.2111,866,100
May 15, 202420,900.0021,400.0020,900.0021,200.0020,597.7310,133,000
May 14, 202421,100.0021,200.0020,800.0020,850.0020,257.675,136,300
May 13, 202420,700.0021,200.0020,700.0021,000.0020,403.4111,011,100
May 10, 202420,450.0020,750.0020,250.0020,650.0020,063.356,800,500
May 9, 202420,900.0021,050.0020,400.0020,400.0019,820.468,706,800
May 8, 202420,400.0020,950.0020,100.0020,650.0020,063.358,084,900
May 7, 202420,500.0020,700.0020,300.0020,500.0019,917.615,947,800
May 6, 202420,300.0020,600.0020,100.0020,400.0019,820.466,780,900
May 3, 202420,000.0020,250.0019,850.0020,000.0019,431.826,732,400
May 2, 202419,400.0019,900.0019,350.0019,800.0019,237.503,908,100
Apr 26, 202419,400.0019,700.0019,250.0019,400.0018,848.863,700,900
Apr 25, 202419,700.0019,700.0019,400.0019,600.0019,043.183,268,200
Apr 24, 2024 500.00 Dividend
Apr 24, 202419,500.0019,900.0019,300.0019,650.0019,091.766,088,300
Apr 23, 202420,200.0020,200.0019,500.0019,500.0018,460.235,710,400
Apr 22, 202419,900.0020,250.0019,800.0020,200.0019,122.906,298,700
Apr 19, 202419,750.0020,200.0019,400.0019,550.0018,507.5613,118,000
Apr 17, 202421,000.0021,000.0020,000.0020,000.0018,933.577,273,900
Apr 16, 202421,300.0021,350.0020,150.0020,750.0019,643.5814,288,400
Apr 15, 202422,900.0023,050.0021,300.0021,300.0020,164.2519,500,500
Apr 12, 202423,000.0023,200.0022,750.0022,900.0021,678.937,553,300
Apr 11, 202422,500.0023,400.0022,400.0022,900.0021,678.9311,736,900
Apr 10, 202423,000.0023,050.0022,650.0022,650.0021,442.275,240,400
Apr 9, 202422,650.0022,950.0022,650.0022,850.0021,631.604,032,100
Apr 8, 202422,650.0023,000.0022,500.0022,600.0021,394.935,443,100
Apr 5, 202422,950.0023,100.0022,600.0022,600.0021,394.9314,838,500
Apr 4, 202423,550.0023,650.0023,200.0023,200.0021,962.9410,494,200

Related Tickers

DM7.F Da Ming International Holdings Limited
0.0575
+13.86%
 
FEEXY Ferrexpo plc
3.8500
0.00%
 
HPG.VN Hoa Phat Group Joint Stock Company
24,600.00
-2.96%
 
FEEXF Ferrexpo plc
0.6800
0.00%
 
MTUS Metallus Inc.
11.59
-5.93%
 
ACNT Ascent Industries Co.
12.70
-1.32%
 
ZEUS Olympic Steel, Inc.
28.93
+0.24%
 
VOE.VI Voestalpine AG
20.56
-6.38%
 
MSB Mesabi Trust
24.51
-4.74%
 
RS Reliance, Inc.
264.78
-3.83%