Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, May 20, 2025 6:35:41 PM - Markets open
VN-INDEX 1,315.15 +18.86/+1.45%
HNX-INDEX 217.70 +0.46/+0.21%
UPCOM-INDEX 95.69 -0.02/-0.02%
Hoa Sen Group (HSG : HOSE)
Basic Materials : Steel
16.30 +0.05/+0.31%
3:10:04 PM
Closing price on 2/13/2012
9.50 0.00/0.00%
Open 9.20
High 9.50
Low 9.20
Volume 181,610
Split-adjusted Price 1.05

Create Alert at: 15 17 18 ...
HSG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/13/2012 0.00 / 0.00% 9.20 9.50 9.20 9.50 9.50 1.05 181,610
2/10/2012 -0.20 / -2.06% 9.70 9.70 9.40 9.50 9.50 1.05 308,130
2/9/2012 -0.30 / -3.00% 10.00 10.00 9.70 9.70 9.70 1.07 163,330
2/8/2012 +0.40 / +4.17% 9.70 10.00 9.60 10.00 10.00 1.11 229,680
2/7/2012 0.00 / 0.00% 9.70 9.80 9.50 9.60 9.60 1.06 262,360
2/6/2012 +0.10 / +1.05% 9.30 9.60 9.20 9.60 9.60 1.06 82,540
2/3/2012 -0.40 / -4.04% 10.20 10.30 9.50 9.50 9.50 1.05 476,740
2/2/2012 +0.40 / +4.21% 9.80 9.90 9.50 9.90 9.90 1.10 284,820
2/1/2012 -0.30 / -3.06% 9.60 9.80 9.50 9.50 9.50 1.05 316,420
1/31/2012 -0.20 / -2.00% 10.00 10.40 9.80 9.80 9.80 1.08 242,060
1/30/2012 +0.20 / +2.04% 10.00 10.10 9.80 10.00 10.00 1.11 139,900
1/20/2012 +0.20 / +2.08% 9.80 9.90 9.50 9.80 9.80 1.08 256,170
1/19/2012 +0.40 / +4.35% 9.20 9.60 9.20 9.60 9.60 1.06 404,220
1/18/2012 +0.40 / +4.55% 8.80 9.20 8.80 9.20 9.20 1.02 177,500
1/17/2012 +0.10 / +1.15% 8.70 8.80 8.70 8.80 8.80 0.97 113,650
1/16/2012 +0.30 / +3.57% 8.50 8.80 8.40 8.70 8.70 0.96 174,630
1/13/2012 +0.10 / +1.20% 8.30 8.40 8.10 8.40 8.40 0.93 124,120
1/12/2012 +0.10 / +1.22% 8.10 8.30 8.10 8.30 8.30 0.92 85,850
1/11/2012 -0.10 / -1.20% 8.30 8.40 8.10 8.20 8.20 0.91 130,410
1/10/2012 +0.20 / +2.47% 8.20 8.40 8.20 8.30 8.30 0.92 173,460
1/9/2012 +0.20 / +2.53% 8.00 8.10 7.80 8.10 8.10 0.90 80,650
1/6/2012 -0.10 / -1.25% 8.00 8.00 7.80 7.90 7.90 0.87 245,600
1/5/2012 -0.10 / -1.23% 8.00 8.20 8.00 8.00 8.00 0.89 377,770
1/4/2012 -0.20 / -2.41% 8.30 8.30 8.10 8.10 8.10 0.90 230,970
1/3/2012 0.00 / 0.00% 8.40 8.50 8.30 8.30 8.30 0.92 101,880
12/30/2011 +0.10 / +1.22% 8.30 8.40 8.10 8.30 8.30 0.92 137,360
12/29/2011 -0.10 / -1.20% 8.30 8.30 8.00 8.20 8.20 0.91 75,580
12/28/2011 +0.30 / +3.75% 8.10 8.30 8.00 8.30 8.30 0.92 65,730
12/27/2011 0.00 / 0.00% 8.10 8.10 7.60 8.00 8.00 0.89 268,910
12/26/2011 -0.30 / -3.61% 8.10 8.30 8.00 8.00 8.00 0.89 83,490
HSG News
16/04 HSG: Change in personnel
26/03 HSG: Record date for cash dividend payment for the fiscal year 2023 - 2024
20/03 HSG: Resolution of cash dividend
20/03 HSG: Minute and resolution of AGM FY 2024-2025
20/03 HSG: Resolution on selecting the audit firm
Related Companies
Volume Price Change
BCA  4,000 11.90 -2.46%
BVG  0 2.20 0.00%
DTL  400 10.70 -1.38%
HMG  0 12.00 0.00%
HPG  17,449,000 25.65 0.00%
ITQ  501,000 2.60 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,315.15 +18.86/+1.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.