Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 10,900
-50 (-0.46%)
At close: Aug 28, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 3.33% | 1,876,061 |
| Aug 20, 2026 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 1,074,009 |
| Aug 19, 2026 | 10,600.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 1,371,677 |
| Aug 18, 2026 | 10,600.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 1,032,199 |
| Aug 17, 2026 | 10,650.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 1,014,166 |
| Aug 14, 2026 | 10,700.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.40% | 1,923,654 |
| Aug 13, 2026 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 2,192,437 |
| Aug 12, 2026 | 10,850.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 1,900,218 |
| Aug 11, 2026 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,434,140 |
| Aug 10, 2026 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1.40% | 1,908,720 |
| Aug 7, 2026 | 10,750.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.46% | 1,556,207 |
| Aug 6, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 1,401,829 |
| Aug 5, 2026 | 10,900.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 2,193,179 |
| Aug 4, 2026 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.91% | 1,375,512 |
| Aug 3, 2026 | 10,600.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2.34% | 1,762,942 |
| Jul 31, 2026 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 1,832,289 |
| Jul 30, 2026 | 10,700.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2.35% | 2,434,532 |
| Jul 29, 2026 | 10,450.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.91% | 2,394,495 |
| Jul 28, 2026 | 9,700.00 | 10,550.00 | 9,700.00 | 10,450.00 | 10,450.00 | 3.98% | 3,306,021 |
| Jul 27, 2026 | 10,450.00 | 10,550.00 | 10,050.00 | 10,050.00 | 10,050.00 | -3.83% | 1,773,475 |
| 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 |