Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 10,450
-50 (-0.48%)
At close: Jul 24, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 1,393,982 |
| Jul 23, 2026 | 10,350.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 0.48% | 2,933,790 |
| Jul 22, 2026 | 10,500.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | -0.95% | 3,620,221 |
| Jul 21, 2026 | 10,400.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,550.00 | -0.94% | 2,159,602 |
| Jul 20, 2026 | 10,750.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | -5.75% | 499,528 |
| Jul 17, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 1,874,478 |
| Jul 16, 2026 | 11,550.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | -0.43% | 4,084,952 |
| Jul 15, 2026 | 11,550.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 0.87% | 6,871,741 |
| Jul 14, 2026 | 11,250.00 | 11,600.00 | 11,250.00 | 11,550.00 | 11,550.00 | 2.67% | 2,246,413 |
| Jul 13, 2026 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.88% | 3,547,760 |
| Jul 10, 2026 | 11,450.00 | 11,550.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.30% | 1,768,809 |
| Jul 9, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.71% | 3,153,426 |
| Jul 8, 2026 | 11,450.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 1.74% | 3,711,824 |
| Jul 7, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.44% | 4,002,716 |
| Jul 6, 2026 | 11,550.00 | 11,750.00 | 11,250.00 | 11,450.00 | 11,450.00 | -0.87% | 3,450,442 |
| Jul 3, 2026 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.43% | 2,697,084 |
| Jul 2, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 2,324,504 |
| Jul 1, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 2,382,255 |
| Jun 30, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 1,695,629 |
| Jun 29, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 2,236,570 |
| Jun 26, 2026 | 11,650.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 1,415,775 |
| Jun 25, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 1,789,127 |
| Jun 24, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 2,599,506 |
| Jun 23, 2026 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.67% | 3,738,232 |
| Jun 22, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | - | 1,715,067 |
| Jun 19, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 2,337,899 |
| Jun 18, 2026 | 12,050.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 2,140,121 |
| Jun 17, 2026 | 12,300.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.23% | 3,357,581 |
| Jun 16, 2026 | 12,050.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.24% | 2,782,383 |
| Jun 15, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 2.99% | 3,032,110 |
| Jun 12, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 2,147,357 |
| Jun 11, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 2,661,477 |
| Jun 10, 2026 | 11,750.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.85% | 2,324,687 |
| Jun 9, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.86% | 1,697,739 |
| Jun 8, 2026 | 11,700.00 | 11,850.00 | 11,500.00 | 11,650.00 | 11,650.00 | -2.92% | 5,359,434 |
| Jun 5, 2026 | 12,100.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 2,678,419 |
| Jun 4, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 2,319,537 |
| Jun 3, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.24% | 1,909,789 |
| Jun 2, 2026 | 12,450.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.81% | 3,797,993 |
| Jun 1, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | - | 2,538,960 |
| May 29, 2026 | 12,550.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 3,456,531 |
| May 28, 2026 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.95% | 3,423,124 |
| May 27, 2026 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 3,495,336 |
| May 26, 2026 | 12,400.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 1.99% | 9,466,593 |
| May 25, 2026 | 12,600.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 3,336,275 |
| May 22, 2026 | 12,250.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | 3.28% | 8,192,520 |
| May 21, 2026 | 12,000.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.09% | 2,699,337 |
| May 20, 2026 | 12,050.00 | 12,150.00 | 11,650.00 | 11,950.00 | 11,950.00 | -0.83% | 2,742,892 |
| May 19, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0.42% | 2,109,962 |
| May 18, 2026 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 2,065,727 |