Skip to main content
logo
Hoa Sen Group (HOSE:HSG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,500
+231 (1.88%)
At close: May 4, 2026

Hoa Sen Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202612,400.0012,650.0012,400.0012,500.0012,500.001.88%4,508,833
Apr 29, 202612,423.0812,423.0812,269.2312,269.2312,269.23-0.62%4,962,327
Apr 28, 202612,153.8512,500.0012,153.8512,346.1512,346.151.58%4,329,456
Apr 24, 202612,076.9212,269.2311,961.5412,153.8512,153.850.64%4,007,090
Apr 23, 202612,230.7712,346.1511,923.0812,076.9212,076.92-1.26%6,033,712
Apr 22, 202612,384.6212,423.0812,192.3112,230.7712,230.77-1.24%3,574,680
Apr 21, 202612,576.9212,692.3112,307.6912,384.6212,384.62-0.62%11,431,479
Apr 20, 202612,346.1512,538.4612,307.6912,461.5412,461.541.25%5,648,280
Apr 17, 202612,307.6912,384.6212,192.3112,307.6912,307.69-4,727,710
Apr 16, 202612,461.5412,538.4612,038.4612,307.6912,307.69-1.23%9,210,661
Apr 15, 202612,730.7712,769.2312,384.6212,461.5412,461.54-1.22%8,343,619
Apr 14, 202611,923.0812,615.3911,807.6912,615.3912,615.386.84%16,274,206
Apr 13, 202611,538.4611,846.1511,538.4611,807.6911,807.690.33%4,159,890
Apr 10, 202612,000.0012,038.4611,769.2311,769.2311,769.23-0.97%2,992,623
Apr 9, 202611,615.3911,961.5411,538.4611,884.6211,884.622.32%5,932,184
Apr 8, 202611,576.9211,730.7711,461.5411,615.3911,615.383.78%5,605,736
Apr 7, 202611,307.6911,384.6211,153.8511,192.3111,192.31-0.68%2,019,448
Apr 6, 202611,384.6211,500.0011,269.2311,269.2311,269.23-1.01%2,179,634
Apr 3, 202611,500.0011,576.9211,384.6211,384.6211,384.62-1.00%3,178,329
Apr 2, 202611,384.6211,653.8511,346.1511,500.0011,500.000.34%3,355,079
Apr 1, 202611,538.4611,653.8511,423.0811,461.5411,461.540.34%3,743,785
Mar 31, 202611,538.4611,615.3911,384.6211,423.0811,423.08-0.67%4,262,889
Mar 30, 202611,230.7711,615.3911,153.8511,500.0011,500.000.34%4,787,654
Mar 27, 202611,192.3111,500.0011,153.8511,461.5411,461.542.76%4,874,996
Mar 26, 202611,192.3111,192.3111,000.0011,153.8511,153.850.69%2,646,974
Mar 25, 202611,115.3911,230.7711,038.4611,076.9211,076.920.35%5,362,076
Mar 24, 202611,076.9211,192.3110,923.0811,038.4611,038.463.61%2,241,366
Mar 23, 202610,923.0811,000.0010,500.0010,653.8510,653.85-2.46%5,864,695
Mar 20, 202611,153.8511,269.2310,923.0810,923.0810,923.08-2.74%3,390,145
Mar 19, 202611,269.2311,307.6911,153.8511,230.7711,230.77-1.02%3,692,547
Mar 18, 202611,346.1511,500.0011,230.7711,346.1511,346.151.72%5,129,737
Mar 17, 202611,153.8511,307.6911,153.8511,153.8511,153.850.69%2,362,419
Mar 16, 202611,153.8511,307.6911,038.4611,076.9211,076.920.35%2,368,778
Mar 13, 202610,961.5411,192.3110,961.5411,038.4611,038.46-0.35%3,546,358
Mar 12, 202611,384.6211,384.6211,038.4611,076.9211,076.92-2.70%4,692,145
Mar 11, 202611,038.4611,423.0810,961.5411,384.6211,384.623.50%5,641,212
Mar 10, 202610,769.2311,269.2310,692.3111,000.0011,000.003.62%8,974,985
Mar 9, 202610,769.2310,807.6910,615.3910,615.3910,615.38-6.76%9,474,747
Mar 6, 202611,538.4611,615.3911,346.1511,384.6211,384.62-1.33%5,593,337
Mar 5, 202611,923.0812,000.0011,538.4611,538.4611,538.46-0.99%4,647,805
Mar 4, 202611,923.0812,000.0011,153.8511,653.8511,653.85-2.26%9,674,588
Mar 3, 202612,076.9212,269.2311,884.6211,923.0811,923.08-1.27%6,526,343
Mar 2, 202612,115.3912,423.0811,961.5412,076.9212,076.92-2.79%8,727,275
Feb 27, 202612,500.0012,576.9212,346.1512,423.0812,423.08-0.62%4,137,560
Feb 26, 202612,692.3112,692.3112,384.6212,500.0012,500.00-0.91%3,654,653
Feb 25, 202612,615.3912,923.0812,576.9212,615.3912,615.380.61%9,049,729
Feb 24, 202612,153.8512,615.3912,153.8512,538.4612,538.462.52%6,880,218
Feb 23, 202612,153.8512,346.1512,038.4612,230.7712,230.772.58%3,312,831
Feb 13, 202611,923.0812,115.3911,923.0811,923.0811,923.08-0.64%3,739,834
Feb 12, 202612,038.4612,153.8511,884.6212,000.0012,000.00-2,606,584