Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 12,600
+400 (3.28%)
At close: May 22, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.82% | 2,023,411 |
| May 14, 2026 | 12,200.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 1,708,316 |
| May 13, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 1,799,417 |
| May 12, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1.65% | 3,253,465 |
| May 11, 2026 | 12,450.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.81% | 5,943,150 |
| May 8, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.19% | 2,758,432 |
| May 7, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.80% | 4,033,679 |
| May 6, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 4,564,379 |
| May 5, 2026 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | -0.40% | 2,535,790 |
| May 4, 2026 | 12,400.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.88% | 4,508,833 |
| Apr 29, 2026 | 12,423.08 | 12,423.08 | 12,269.23 | 12,269.23 | 12,269.23 | -0.62% | 4,962,327 |
| Apr 28, 2026 | 12,153.85 | 12,500.00 | 12,153.85 | 12,346.15 | 12,346.15 | 1.58% | 4,329,456 |
| Apr 24, 2026 | 12,076.92 | 12,269.23 | 11,961.54 | 12,153.85 | 12,153.85 | 0.64% | 4,007,090 |
| Apr 23, 2026 | 12,230.77 | 12,346.15 | 11,923.08 | 12,076.92 | 12,076.92 | -1.26% | 6,033,712 |
| Apr 22, 2026 | 12,384.62 | 12,423.08 | 12,192.31 | 12,230.77 | 12,230.77 | -1.24% | 3,574,680 |
| Apr 21, 2026 | 12,576.92 | 12,692.31 | 12,307.69 | 12,384.62 | 12,384.62 | -0.62% | 11,431,479 |
| Apr 20, 2026 | 12,346.15 | 12,538.46 | 12,307.69 | 12,461.54 | 12,461.54 | 1.25% | 5,648,280 |
| Apr 17, 2026 | 12,307.69 | 12,384.62 | 12,192.31 | 12,307.69 | 12,307.69 | - | 4,727,710 |
| Apr 16, 2026 | 12,461.54 | 12,538.46 | 12,038.46 | 12,307.69 | 12,307.69 | -1.23% | 9,210,661 |
| Apr 15, 2026 | 12,730.77 | 12,769.23 | 12,384.62 | 12,461.54 | 12,461.54 | -1.22% | 8,343,619 |
| Apr 14, 2026 | 11,923.08 | 12,615.39 | 11,807.69 | 12,615.39 | 12,615.38 | 6.84% | 16,274,206 |
| Apr 13, 2026 | 11,538.46 | 11,846.15 | 11,538.46 | 11,807.69 | 11,807.69 | 0.33% | 4,159,890 |
| Apr 10, 2026 | 12,000.00 | 12,038.46 | 11,769.23 | 11,769.23 | 11,769.23 | -0.97% | 2,992,623 |
| Apr 9, 2026 | 11,615.39 | 11,961.54 | 11,538.46 | 11,884.62 | 11,884.62 | 2.32% | 5,932,184 |
| Apr 8, 2026 | 11,576.92 | 11,730.77 | 11,461.54 | 11,615.39 | 11,615.38 | 3.78% | 5,605,736 |
| Apr 7, 2026 | 11,307.69 | 11,384.62 | 11,153.85 | 11,192.31 | 11,192.31 | -0.68% | 2,019,448 |
| Apr 6, 2026 | 11,384.62 | 11,500.00 | 11,269.23 | 11,269.23 | 11,269.23 | -1.01% | 2,179,634 |
| Apr 3, 2026 | 11,500.00 | 11,576.92 | 11,384.62 | 11,384.62 | 11,384.62 | -1.00% | 3,178,329 |
| Apr 2, 2026 | 11,384.62 | 11,653.85 | 11,346.15 | 11,500.00 | 11,500.00 | 0.34% | 3,355,079 |
| Apr 1, 2026 | 11,538.46 | 11,653.85 | 11,423.08 | 11,461.54 | 11,461.54 | 0.34% | 3,743,785 |
| Mar 31, 2026 | 11,538.46 | 11,615.39 | 11,384.62 | 11,423.08 | 11,423.08 | -0.67% | 4,262,889 |
| Mar 30, 2026 | 11,230.77 | 11,615.39 | 11,153.85 | 11,500.00 | 11,500.00 | 0.34% | 4,787,654 |
| Mar 27, 2026 | 11,192.31 | 11,500.00 | 11,153.85 | 11,461.54 | 11,461.54 | 2.76% | 4,874,996 |
| Mar 26, 2026 | 11,192.31 | 11,192.31 | 11,000.00 | 11,153.85 | 11,153.85 | 0.69% | 2,646,974 |
| Mar 25, 2026 | 11,115.39 | 11,230.77 | 11,038.46 | 11,076.92 | 11,076.92 | 0.35% | 5,362,076 |
| Mar 24, 2026 | 11,076.92 | 11,192.31 | 10,923.08 | 11,038.46 | 11,038.46 | 3.61% | 2,241,366 |
| Mar 23, 2026 | 10,923.08 | 11,000.00 | 10,500.00 | 10,653.85 | 10,653.85 | -2.46% | 5,864,695 |
| Mar 20, 2026 | 11,153.85 | 11,269.23 | 10,923.08 | 10,923.08 | 10,923.08 | -2.74% | 3,390,145 |
| Mar 19, 2026 | 11,269.23 | 11,307.69 | 11,153.85 | 11,230.77 | 11,230.77 | -1.02% | 3,692,547 |
| Mar 18, 2026 | 11,346.15 | 11,500.00 | 11,230.77 | 11,346.15 | 11,346.15 | 1.72% | 5,129,737 |
| Mar 17, 2026 | 11,153.85 | 11,307.69 | 11,153.85 | 11,153.85 | 11,153.85 | 0.69% | 2,362,419 |
| Mar 16, 2026 | 11,153.85 | 11,307.69 | 11,038.46 | 11,076.92 | 11,076.92 | 0.35% | 2,368,778 |
| Mar 13, 2026 | 10,961.54 | 11,192.31 | 10,961.54 | 11,038.46 | 11,038.46 | -0.35% | 3,546,358 |
| Mar 12, 2026 | 11,384.62 | 11,384.62 | 11,038.46 | 11,076.92 | 11,076.92 | -2.70% | 4,692,145 |
| Mar 11, 2026 | 11,038.46 | 11,423.08 | 10,961.54 | 11,384.62 | 11,384.62 | 3.50% | 5,641,212 |