Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 19,700
+50 (0.25%)
At close: Sep 18, 2025
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19,800.00 | 19,950.00 | 19,500.00 | 19,700.00 | 19,700.00 | 0.25% | 5,958,906 |
| Sep 17, 2025 | 20,200.00 | 20,700.00 | 19,650.00 | 19,650.00 | 19,650.00 | -2.72% | 9,744,566 |
| Sep 16, 2025 | 20,850.00 | 20,850.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 10,939,430 |
| Sep 15, 2025 | 20,750.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.98% | 13,771,480 |
| Sep 12, 2025 | 20,350.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 2.50% | 17,048,650 |
| Sep 11, 2025 | 19,450.00 | 20,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 2.83% | 12,941,740 |
| Sep 10, 2025 | 19,950.00 | 20,050.00 | 19,250.00 | 19,450.00 | 19,450.00 | -2.26% | 6,966,267 |
| Sep 9, 2025 | 20,000.00 | 20,250.00 | 19,100.00 | 19,900.00 | 19,900.00 | -0.50% | 13,804,670 |
| Sep 8, 2025 | 20,250.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 22,103,860 |
| Sep 5, 2025 | 20,950.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | -3.34% | 17,382,340 |
| Sep 4, 2025 | 19,800.00 | 20,950.00 | 19,550.00 | 20,950.00 | 20,950.00 | 6.89% | 28,865,700 |
| Sep 3, 2025 | 18,500.00 | 19,600.00 | 18,400.00 | 19,600.00 | 19,600.00 | 6.81% | 23,838,920 |
| Aug 29, 2025 | 18,350.00 | 18,800.00 | 18,300.00 | 18,350.00 | 18,350.00 | - | 8,392,391 |
| Aug 28, 2025 | 18,450.00 | 18,700.00 | 18,300.00 | 18,350.00 | 18,350.00 | 0.27% | 4,217,806 |
| Aug 27, 2025 | 18,800.00 | 18,800.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.81% | 5,998,513 |
| Aug 26, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,450.00 | 2.50% | 5,790,390 |
| Aug 25, 2025 | 18,550.00 | 18,650.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 8,297,275 |
| Aug 22, 2025 | 18,600.00 | 18,700.00 | 18,100.00 | 18,400.00 | 18,400.00 | -2.13% | 12,269,590 |
| Aug 21, 2025 | 18,900.00 | 18,950.00 | 18,350.00 | 18,800.00 | 18,800.00 | -0.27% | 10,665,810 |
| Aug 20, 2025 | 19,600.00 | 19,650.00 | 18,300.00 | 18,850.00 | 18,850.00 | -3.83% | 19,337,590 |
| Aug 19, 2025 | 19,800.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.76% | 9,542,199 |
| Aug 18, 2025 | 20,000.00 | 20,200.00 | 19,650.00 | 19,750.00 | 19,750.00 | 1.54% | 12,268,910 |
| Aug 15, 2025 | 19,550.00 | 20,100.00 | 19,300.00 | 19,450.00 | 19,450.00 | - | 14,133,130 |
| Aug 14, 2025 | 19,750.00 | 19,800.00 | 19,400.00 | 19,450.00 | 19,450.00 | -1.27% | 10,239,230 |
| Aug 13, 2025 | 20,000.00 | 20,000.00 | 19,300.00 | 19,700.00 | 19,700.00 | -0.76% | 14,639,320 |
| Aug 12, 2025 | 19,900.00 | 20,350.00 | 19,700.00 | 19,850.00 | 19,850.00 | 0.51% | 17,645,900 |
| Aug 11, 2025 | 19,850.00 | 19,900.00 | 19,450.00 | 19,750.00 | 19,750.00 | 1.28% | 15,057,760 |
| Aug 8, 2025 | 19,800.00 | 19,850.00 | 19,200.00 | 19,500.00 | 19,500.00 | -0.51% | 13,634,630 |
| Aug 7, 2025 | 19,000.00 | 19,600.00 | 18,900.00 | 19,600.00 | 19,600.00 | 3.43% | 19,372,650 |
| Aug 6, 2025 | 19,000.00 | 19,350.00 | 18,850.00 | 18,950.00 | 18,950.00 | 1.88% | 10,495,880 |
| Aug 5, 2025 | 18,700.00 | 19,350.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.27% | 28,567,330 |
| Aug 4, 2025 | 18,250.00 | 18,650.00 | 18,100.00 | 18,550.00 | 18,550.00 | 0.27% | 5,261,530 |
| Aug 1, 2025 | 18,650.00 | 18,950.00 | 18,200.00 | 18,500.00 | 18,500.00 | -0.80% | 7,698,552 |
| Jul 31, 2025 | 19,000.00 | 19,250.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.32% | 11,236,880 |
| Jul 30, 2025 | 18,350.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 5.00% | 19,061,800 |
| Jul 29, 2025 | 19,600.00 | 19,650.00 | 18,000.00 | 18,000.00 | 18,000.00 | -6.98% | 23,021,280 |
| Jul 28, 2025 | 18,950.00 | 19,550.00 | 18,700.00 | 19,350.00 | 19,350.00 | 3.75% | 21,600,660 |
| Jul 25, 2025 | 18,750.00 | 19,050.00 | 18,600.00 | 18,650.00 | 18,650.00 | 0.27% | 12,579,850 |
| Jul 24, 2025 | 18,950.00 | 18,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 8,547,181 |
| Jul 23, 2025 | 18,300.00 | 19,100.00 | 18,300.00 | 18,900.00 | 18,900.00 | 4.71% | 27,265,860 |
| Jul 22, 2025 | 18,000.00 | 18,050.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.28% | 6,722,232 |
| Jul 21, 2025 | 18,150.00 | 18,550.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.28% | 12,220,390 |
| Jul 18, 2025 | 18,100.00 | 18,250.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.28% | 10,042,640 |
| Jul 17, 2025 | 18,150.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 10,241,700 |
| Jul 16, 2025 | 17,950.00 | 18,100.00 | 17,900.00 | 18,050.00 | 18,050.00 | 0.84% | 7,939,902 |
| Jul 15, 2025 | 17,900.00 | 18,300.00 | 17,750.00 | 17,900.00 | 17,900.00 | 0.85% | 17,704,950 |
| Jul 14, 2025 | 17,700.00 | 17,850.00 | 17,450.00 | 17,750.00 | 17,750.00 | 0.57% | 7,759,613 |
| Jul 11, 2025 | 17,800.00 | 18,050.00 | 17,450.00 | 17,650.00 | 17,650.00 | -0.28% | 13,003,960 |
| Jul 10, 2025 | 17,600.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | 0.57% | 8,370,610 |
| Jul 9, 2025 | 17,750.00 | 18,000.00 | 17,450.00 | 17,600.00 | 17,600.00 | -0.28% | 13,235,000 |