Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 11,100
+400 (3.74%)
At close: Nov 4, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10,600.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 3.74% | 3,898,536 |
| Nov 3, 2026 | 10,700.00 | 10,850.00 | 10,350.00 | 10,700.00 | 10,700.00 | 3.88% | 3,146,447 |
| Nov 2, 2026 | 10,700.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | -5.07% | 6,688,317 |
| Oct 30, 2026 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.69% | 2,682,432 |
| Oct 29, 2026 | 11,100.00 | 11,400.00 | 10,700.00 | 11,150.00 | 11,150.00 | 0.45% | 5,351,548 |
| Oct 28, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 2,509,912 |
| Oct 27, 2026 | 10,900.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 4,944,008 |
| Oct 26, 2026 | 11,050.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.45% | 1,689,632 |
| Oct 23, 2026 | 11,000.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 0.91% | 3,656,962 |
| Oct 22, 2026 | 11,000.00 | 11,100.00 | 10,800.00 | 10,950.00 | 10,950.00 | - | 3,130,895 |
| Oct 21, 2026 | 10,850.00 | 11,250.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.86% | 7,266,980 |
| Oct 20, 2026 | 10,350.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | 2.87% | 5,638,467 |
| Oct 19, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 2,447,925 |
| Oct 16, 2026 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 2,143,089 |
| Oct 15, 2026 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 3,930,449 |
| Oct 14, 2026 | 10,100.00 | 10,550.00 | 9,980.00 | 10,500.00 | 10,500.00 | 4.48% | 6,481,075 |
| Oct 13, 2026 | 10,350.00 | 10,350.00 | 9,990.00 | 10,050.00 | 10,050.00 | -1.95% | 2,579,721 |
| Oct 12, 2026 | 9,900.00 | 10,500.00 | 9,880.00 | 10,250.00 | 10,250.00 | 3.54% | 5,394,782 |
| Oct 9, 2026 | 9,980.00 | 9,990.00 | 9,750.00 | 9,900.00 | 9,900.00 | -0.10% | 2,005,351 |
| Oct 8, 2026 | 9,970.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | -0.70% | 2,124,796 |
| Oct 7, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 9,980.00 | 9,980.00 | -0.10% | 1,521,629 |
| Oct 6, 2026 | 10,000.00 | 10,100.00 | 9,830.00 | 9,990.00 | 9,990.00 | -0.10% | 1,900,974 |
| Oct 5, 2026 | 10,000.00 | 10,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.20% | 2,833,968 |
| Oct 2, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,980.00 | -0.20% | 2,610,910 |
| Oct 1, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 1,719,587 |
| Sep 30, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 1,216,237 |
| Sep 29, 2026 | 9,910.00 | 10,150.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.92% | 2,116,064 |
| Sep 28, 2026 | 10,000.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.90% | 2,638,229 |
| Sep 25, 2026 | 10,050.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 1,715,127 |
| Sep 24, 2026 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 2,813,801 |
| Sep 23, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,257,638 |
| Sep 22, 2026 | 10,100.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 1,357,839 |
| Sep 21, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 1,471,937 |
| Sep 18, 2026 | 10,150.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 1,789,063 |
| Sep 17, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 2,103,385 |
| Sep 16, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 1,437,951 |
| Sep 15, 2026 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.50% | 3,485,387 |
| Sep 14, 2026 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 2,737,147 |
| Sep 11, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | 2,760,937 |
| Sep 10, 2026 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 2,039,661 |
| Sep 9, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 1,507,661 |
| Sep 8, 2026 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 1,827,455 |
| Sep 7, 2026 | 10,600.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 2,305,321 |
| Sep 4, 2026 | 10,650.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 2,352,418 |
| Sep 3, 2026 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.29% | 4,037,848 |
| Aug 28, 2026 | 10,950.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 2,208,623 |
| Aug 27, 2026 | 10,950.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 3,471,317 |
| Aug 26, 2026 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | 0.46% | 1,955,330 |
| Aug 25, 2026 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.81% | 2,319,524 |
| Aug 24, 2026 | 10,950.00 | 11,100.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1.84% | 5,064,766 |