Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 13,850
-350 (-2.46%)
At close: Mar 23, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 14,200.00 | 14,300.00 | 13,650.00 | 13,850.00 | 13,850.00 | -2.46% | 4,511,304 |
| Mar 20, 2026 | 14,500.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 2,607,804 |
| Mar 19, 2026 | 14,650.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.02% | 2,840,421 |
| Mar 18, 2026 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.72% | 3,945,952 |
| Mar 17, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 1,817,246 |
| Mar 16, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 1,822,137 |
| Mar 13, 2026 | 14,250.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 2,727,968 |
| Mar 12, 2026 | 14,800.00 | 14,800.00 | 14,350.00 | 14,400.00 | 14,400.00 | -2.70% | 3,609,343 |
| Mar 11, 2026 | 14,350.00 | 14,850.00 | 14,250.00 | 14,800.00 | 14,800.00 | 3.50% | 4,339,394 |
| Mar 10, 2026 | 14,000.00 | 14,650.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3.62% | 6,903,835 |
| Mar 9, 2026 | 14,000.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.76% | 7,288,267 |
| Mar 6, 2026 | 15,000.00 | 15,100.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.33% | 4,302,567 |
| Mar 5, 2026 | 15,500.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 3,575,235 |
| Mar 4, 2026 | 15,500.00 | 15,600.00 | 14,500.00 | 15,150.00 | 15,150.00 | -2.26% | 7,441,991 |
| Mar 3, 2026 | 15,700.00 | 15,950.00 | 15,450.00 | 15,500.00 | 15,500.00 | -1.27% | 5,020,264 |
| Mar 2, 2026 | 15,750.00 | 16,150.00 | 15,550.00 | 15,700.00 | 15,700.00 | -2.79% | 6,713,289 |
| Feb 27, 2026 | 16,250.00 | 16,350.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 3,182,739 |
| Feb 26, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,250.00 | 16,250.00 | -0.91% | 2,811,272 |
| Feb 25, 2026 | 16,400.00 | 16,800.00 | 16,350.00 | 16,400.00 | 16,400.00 | 0.61% | 6,961,330 |
| Feb 24, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2.52% | 5,292,476 |
| Feb 23, 2026 | 15,800.00 | 16,050.00 | 15,650.00 | 15,900.00 | 15,900.00 | 2.58% | 2,548,332 |
| Feb 13, 2026 | 15,500.00 | 15,750.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 2,876,796 |
| Feb 12, 2026 | 15,650.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | - | 2,005,065 |
| Feb 11, 2026 | 15,550.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.97% | 2,851,315 |
| Feb 10, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.32% | 2,829,974 |
| Feb 9, 2026 | 15,750.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 3,800,623 |
| Feb 6, 2026 | 16,000.00 | 16,350.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.41% | 4,605,847 |
| Feb 5, 2026 | 16,550.00 | 16,550.00 | 16,150.00 | 16,150.00 | 16,150.00 | -2.12% | 1,937,373 |
| Feb 4, 2026 | 15,950.00 | 16,800.00 | 15,900.00 | 16,500.00 | 16,500.00 | 4.43% | 8,236,490 |
| Feb 3, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.32% | 4,030,504 |
| Feb 2, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | -2.17% | 4,893,054 |
| Jan 30, 2026 | 16,350.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.92% | 1,959,736 |
| Jan 29, 2026 | 16,300.00 | 16,400.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 2,567,655 |
| Jan 28, 2026 | 15,950.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.89% | 2,679,477 |
| Jan 27, 2026 | 15,700.00 | 15,950.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 3,186,676 |
| Jan 26, 2026 | 16,350.00 | 16,350.00 | 15,750.00 | 15,900.00 | 15,900.00 | -2.75% | 5,085,073 |
| Jan 23, 2026 | 16,650.00 | 16,800.00 | 16,350.00 | 16,350.00 | 16,350.00 | -1.80% | 2,339,114 |
| Jan 22, 2026 | 16,350.00 | 16,700.00 | 16,300.00 | 16,650.00 | 16,650.00 | 2.15% | 3,563,157 |
| Jan 21, 2026 | 16,700.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | -2.69% | 5,407,202 |
| Jan 20, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.30% | 3,254,292 |
| Jan 19, 2026 | 16,850.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 3,064,167 |
| Jan 16, 2026 | 17,250.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.76% | 7,182,637 |
| Jan 15, 2026 | 16,400.00 | 17,100.00 | 16,300.00 | 17,000.00 | 17,000.00 | 4.29% | 12,633,250 |
| Jan 14, 2026 | 16,150.00 | 16,450.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.62% | 5,276,541 |
| Jan 13, 2026 | 16,550.00 | 16,600.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 4,490,657 |
| Jan 12, 2026 | 15,600.00 | 16,400.00 | 15,600.00 | 16,300.00 | 16,300.00 | 4.49% | 5,042,427 |
| Jan 9, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 2,338,899 |
| Jan 8, 2026 | 15,950.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.63% | 2,667,361 |
| Jan 7, 2026 | 15,500.00 | 15,900.00 | 15,450.00 | 15,850.00 | 15,850.00 | 2.92% | 2,598,306 |
| Jan 6, 2026 | 15,450.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | -0.32% | 2,144,154 |