Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 16,750
+100 (0.60%)
At close: Oct 31, 2025
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16,700.00 | 17,050.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.60% | 3,452,436 |
| Oct 30, 2025 | 16,950.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -2.06% | 5,181,473 |
| Oct 29, 2025 | 17,000.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | 0.89% | 3,127,417 |
| Oct 28, 2025 | 16,600.00 | 16,850.00 | 16,500.00 | 16,850.00 | 16,850.00 | 1.51% | 3,037,713 |
| Oct 27, 2025 | 16,600.00 | 16,850.00 | 16,400.00 | 16,600.00 | 16,600.00 | 1.84% | 3,974,131 |
| Oct 24, 2025 | 16,500.00 | 16,600.00 | 16,050.00 | 16,300.00 | 16,300.00 | -1.21% | 4,414,972 |
| Oct 23, 2025 | 16,750.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.30% | 4,213,173 |
| Oct 22, 2025 | 16,800.00 | 16,800.00 | 16,250.00 | 16,550.00 | 16,550.00 | -0.30% | 5,330,878 |
| Oct 21, 2025 | 17,000.00 | 17,100.00 | 16,200.00 | 16,600.00 | 16,600.00 | -2.35% | 9,696,612 |
| Oct 20, 2025 | 18,250.00 | 18,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.85% | 13,317,810 |
| Oct 17, 2025 | 18,550.00 | 18,800.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.35% | 11,251,250 |
| Oct 16, 2025 | 18,500.00 | 18,750.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.27% | 5,518,122 |
| Oct 15, 2025 | 18,350.00 | 18,600.00 | 18,100.00 | 18,450.00 | 18,450.00 | 0.54% | 5,289,389 |
| Oct 14, 2025 | 18,800.00 | 19,000.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.87% | 9,193,633 |
| Oct 13, 2025 | 18,500.00 | 18,800.00 | 18,450.00 | 18,700.00 | 18,700.00 | -1.58% | 7,220,736 |
| Oct 10, 2025 | 19,000.00 | 19,150.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.80% | 4,129,796 |
| Oct 9, 2025 | 18,950.00 | 19,100.00 | 18,700.00 | 18,850.00 | 18,850.00 | 0.27% | 2,629,830 |
| Oct 8, 2025 | 18,900.00 | 18,950.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 3,557,982 |
| Oct 7, 2025 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 2,604,053 |
| Oct 6, 2025 | 18,300.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 4.16% | 4,154,227 |
| Oct 3, 2025 | 18,600.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -2.43% | 5,989,938 |
| Oct 2, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 4,251,621 |
| Oct 1, 2025 | 18,900.00 | 19,100.00 | 18,850.00 | 19,000.00 | 19,000.00 | - | 2,475,768 |
| Sep 30, 2025 | 19,200.00 | 19,200.00 | 18,500.00 | 19,000.00 | 19,000.00 | -0.26% | 7,745,023 |
| Sep 29, 2025 | 19,400.00 | 19,550.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.55% | 4,057,959 |
| Sep 26, 2025 | 19,500.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | -0.26% | 6,200,202 |
| Sep 25, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 6,702,732 |
| Sep 24, 2025 | 19,000.00 | 19,400.00 | 18,750.00 | 19,400.00 | 19,400.00 | 2.65% | 6,481,906 |
| Sep 23, 2025 | 19,000.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.26% | 4,631,955 |
| Sep 22, 2025 | 19,750.00 | 19,750.00 | 18,700.00 | 18,950.00 | 18,950.00 | -1.81% | 10,973,880 |
| Sep 19, 2025 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 6,037,179 |
| 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 |