Hoa Sen Group (HOSE:HSG)
Vietnam · Delayed Price · Currency is VND 11,550
-50 (-0.43%)
At close: Jul 3, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |