Hoa Sen Group (HOSE:HSG)
Vietnam
· Delayed Price · Currency is VND 13,800
-1,000 (-6.76%)
At close: Mar 9, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,000.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.76% | 7,288,267 |
| Mar 6, 2026 | 15,000.00 | 15,100.00 | 14,750.00 | 14,800.00 | 14,800.00 | -1.33% | 4,302,567 |
| Mar 5, 2026 | 15,500.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 3,575,235 |
| Mar 4, 2026 | 15,500.00 | 15,600.00 | 14,500.00 | 15,150.00 | 15,150.00 | -2.26% | 7,441,991 |
| Mar 3, 2026 | 15,700.00 | 15,950.00 | 15,450.00 | 15,500.00 | 15,500.00 | -1.27% | 5,020,264 |
| Mar 2, 2026 | 15,750.00 | 16,150.00 | 15,550.00 | 15,700.00 | 15,700.00 | -2.79% | 6,713,289 |
| Feb 27, 2026 | 16,250.00 | 16,350.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 3,182,739 |
| Feb 26, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,250.00 | 16,250.00 | -0.91% | 2,811,272 |
| Feb 25, 2026 | 16,400.00 | 16,800.00 | 16,350.00 | 16,400.00 | 16,400.00 | 0.61% | 6,961,330 |
| Feb 24, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2.52% | 5,292,476 |
| Feb 23, 2026 | 15,800.00 | 16,050.00 | 15,650.00 | 15,900.00 | 15,900.00 | 2.58% | 2,548,332 |
| Feb 13, 2026 | 15,500.00 | 15,750.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 2,876,796 |
| Feb 12, 2026 | 15,650.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | - | 2,005,065 |
| Feb 11, 2026 | 15,550.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.97% | 2,851,315 |
| Feb 10, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.32% | 2,829,974 |
| Feb 9, 2026 | 15,750.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 3,800,623 |
| Feb 6, 2026 | 16,000.00 | 16,350.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.41% | 4,605,847 |
| Feb 5, 2026 | 16,550.00 | 16,550.00 | 16,150.00 | 16,150.00 | 16,150.00 | -2.12% | 1,937,373 |
| Feb 4, 2026 | 15,950.00 | 16,800.00 | 15,900.00 | 16,500.00 | 16,500.00 | 4.43% | 8,236,490 |
| Feb 3, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.32% | 4,030,504 |
| Feb 2, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | -2.17% | 4,893,054 |
| Jan 30, 2026 | 16,350.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.92% | 1,959,736 |
| Jan 29, 2026 | 16,300.00 | 16,400.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.31% | 2,567,655 |
| Jan 28, 2026 | 15,950.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.89% | 2,679,477 |
| Jan 27, 2026 | 15,700.00 | 15,950.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 3,186,676 |
| Jan 26, 2026 | 16,350.00 | 16,350.00 | 15,750.00 | 15,900.00 | 15,900.00 | -2.75% | 5,085,073 |
| Jan 23, 2026 | 16,650.00 | 16,800.00 | 16,350.00 | 16,350.00 | 16,350.00 | -1.80% | 2,339,114 |
| Jan 22, 2026 | 16,350.00 | 16,700.00 | 16,300.00 | 16,650.00 | 16,650.00 | 2.15% | 3,563,157 |
| Jan 21, 2026 | 16,700.00 | 16,750.00 | 16,150.00 | 16,300.00 | 16,300.00 | -2.69% | 5,407,202 |
| Jan 20, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.30% | 3,254,292 |
| Jan 19, 2026 | 16,850.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 3,064,167 |
| Jan 16, 2026 | 17,250.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.76% | 7,182,637 |
| Jan 15, 2026 | 16,400.00 | 17,100.00 | 16,300.00 | 17,000.00 | 17,000.00 | 4.29% | 12,633,250 |
| Jan 14, 2026 | 16,150.00 | 16,450.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.62% | 5,276,541 |
| Jan 13, 2026 | 16,550.00 | 16,600.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 4,490,657 |
| Jan 12, 2026 | 15,600.00 | 16,400.00 | 15,600.00 | 16,300.00 | 16,300.00 | 4.49% | 5,042,427 |
| Jan 9, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.95% | 2,338,899 |
| Jan 8, 2026 | 15,950.00 | 16,000.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.63% | 2,667,361 |
| Jan 7, 2026 | 15,500.00 | 15,900.00 | 15,450.00 | 15,850.00 | 15,850.00 | 2.92% | 2,598,306 |
| Jan 6, 2026 | 15,450.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,400.00 | -0.32% | 2,144,154 |
| Jan 5, 2026 | 15,750.00 | 15,850.00 | 15,400.00 | 15,450.00 | 15,450.00 | -1.90% | 2,432,840 |
| Dec 31, 2025 | 15,950.00 | 16,000.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.94% | 1,940,031 |
| Dec 30, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 1,243,815 |
| Dec 29, 2025 | 16,300.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | 0.93% | 2,267,377 |
| Dec 26, 2025 | 16,450.00 | 16,700.00 | 16,000.00 | 16,050.00 | 16,050.00 | - | 4,461,673 |
| Dec 25, 2025 | 15,900.00 | 16,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 0.94% | 2,412,998 |
| Dec 24, 2025 | 15,800.00 | 15,900.00 | 15,750.00 | 15,900.00 | 15,900.00 | 0.63% | 2,134,609 |
| Dec 23, 2025 | 16,200.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.56% | 1,671,636 |
| Dec 22, 2025 | 16,000.00 | 16,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 0.94% | 2,795,226 |
| Dec 19, 2025 | 15,650.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1.60% | 1,963,078 |
| Dec 18, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.63% | 1,406,851 |
| Dec 17, 2025 | 15,900.00 | 15,950.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.94% | 1,777,242 |
| Dec 16, 2025 | 15,450.00 | 16,000.00 | 15,200.00 | 15,900.00 | 15,900.00 | 3.25% | 3,205,437 |
| Dec 15, 2025 | 15,400.00 | 15,550.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 3,322,374 |
| Dec 12, 2025 | 16,400.00 | 16,450.00 | 15,400.00 | 15,400.00 | 15,400.00 | -6.10% | 4,347,509 |
| Dec 11, 2025 | 16,500.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 1,730,053 |
| Dec 10, 2025 | 16,550.00 | 16,650.00 | 16,400.00 | 16,450.00 | 16,450.00 | -0.30% | 1,780,902 |
| Dec 9, 2025 | 16,500.00 | 16,550.00 | 16,150.00 | 16,500.00 | 16,500.00 | - | 3,202,513 |
| Dec 8, 2025 | 16,700.00 | 16,750.00 | 16,450.00 | 16,500.00 | 16,500.00 | -0.90% | 1,633,149 |
| Dec 5, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.19% | 2,376,560 |
| Dec 4, 2025 | 16,750.00 | 16,950.00 | 16,750.00 | 16,850.00 | 16,850.00 | 0.90% | 2,788,676 |
| Dec 3, 2025 | 16,600.00 | 16,750.00 | 16,550.00 | 16,700.00 | 16,700.00 | 1.21% | 1,823,124 |
| Dec 2, 2025 | 16,500.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | - | 3,282,619 |
| Dec 1, 2025 | 16,750.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 2,273,866 |
| Nov 28, 2025 | 16,850.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.89% | 4,949,011 |
| Nov 27, 2025 | 16,900.00 | 17,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | - | 1,605,395 |
| Nov 26, 2025 | 16,750.00 | 16,950.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.90% | 5,282,173 |
| Nov 25, 2025 | 16,850.00 | 17,150.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.18% | 2,827,355 |
| Nov 24, 2025 | 17,100.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.17% | 2,490,107 |
| Nov 21, 2025 | 17,150.00 | 17,200.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 3,152,434 |
| Nov 20, 2025 | 17,450.00 | 17,450.00 | 17,050.00 | 17,100.00 | 17,100.00 | -1.16% | 2,088,707 |
| Nov 19, 2025 | 17,350.00 | 17,750.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 7,858,295 |
| Nov 18, 2025 | 17,200.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.58% | 4,059,895 |
| Nov 17, 2025 | 17,100.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | 0.88% | 3,449,356 |
| Nov 14, 2025 | 17,000.00 | 17,200.00 | 16,950.00 | 17,050.00 | 17,050.00 | - | 3,145,820 |
| Nov 13, 2025 | 17,200.00 | 17,200.00 | 16,900.00 | 17,050.00 | 17,050.00 | -0.29% | 2,437,235 |
| Nov 12, 2025 | 17,100.00 | 17,250.00 | 16,950.00 | 17,100.00 | 17,100.00 | 1.18% | 3,800,405 |
| Nov 11, 2025 | 16,900.00 | 17,100.00 | 16,650.00 | 16,900.00 | 16,900.00 | 0.30% | 2,840,006 |
| Nov 10, 2025 | 16,700.00 | 17,150.00 | 16,700.00 | 16,850.00 | 16,850.00 | - | 2,595,921 |
| Nov 7, 2025 | 17,000.00 | 17,350.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.88% | 6,535,080 |
| Nov 6, 2025 | 17,150.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.58% | 3,020,060 |
| Nov 5, 2025 | 17,100.00 | 17,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | -0.29% | 4,548,523 |
| Nov 4, 2025 | 16,800.00 | 17,150.00 | 16,350.00 | 17,150.00 | 17,150.00 | 2.39% | 4,891,943 |
| Nov 3, 2025 | 17,050.00 | 17,300.00 | 16,650.00 | 16,750.00 | 16,750.00 | - | 5,066,609 |
| Oct 31, 2025 | 16,700.00 | 17,050.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.60% | 3,452,436 |
| Oct 30, 2025 | 16,950.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -2.06% | 5,181,473 |
| Oct 29, 2025 | 17,000.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | 0.89% | 3,127,417 |
| Oct 28, 2025 | 16,600.00 | 16,850.00 | 16,500.00 | 16,850.00 | 16,850.00 | 1.51% | 3,037,713 |
| Oct 27, 2025 | 16,600.00 | 16,850.00 | 16,400.00 | 16,600.00 | 16,600.00 | 1.84% | 3,974,131 |
| Oct 24, 2025 | 16,500.00 | 16,600.00 | 16,050.00 | 16,300.00 | 16,300.00 | -1.21% | 4,414,972 |
| Oct 23, 2025 | 16,750.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.30% | 4,213,173 |
| Oct 22, 2025 | 16,800.00 | 16,800.00 | 16,250.00 | 16,550.00 | 16,550.00 | -0.30% | 5,330,878 |
| Oct 21, 2025 | 17,000.00 | 17,100.00 | 16,200.00 | 16,600.00 | 16,600.00 | -2.35% | 9,696,612 |
| Oct 20, 2025 | 18,250.00 | 18,350.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.85% | 13,317,810 |
| Oct 17, 2025 | 18,550.00 | 18,800.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.35% | 11,251,250 |
| Oct 16, 2025 | 18,500.00 | 18,750.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.27% | 5,518,122 |
| Oct 15, 2025 | 18,350.00 | 18,600.00 | 18,100.00 | 18,450.00 | 18,450.00 | 0.54% | 5,289,389 |
| Oct 14, 2025 | 18,800.00 | 19,000.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.87% | 9,193,633 |
| Oct 13, 2025 | 18,500.00 | 18,800.00 | 18,450.00 | 18,700.00 | 18,700.00 | -1.58% | 7,220,736 |
| Oct 10, 2025 | 19,000.00 | 19,150.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.80% | 4,129,796 |