Hoa Sen Group (HOSE:HSG)
Vietnam
· Delayed Price · Currency is VND 16,650
-200 (-1.19%)
At close: Dec 5, 2025
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 18,950.00 | 19,100.00 | 18,700.00 | 18,850.00 | 18,850.00 | 0.27% | 2,629,830 |
| Oct 8, 2025 | 18,900.00 | 18,950.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 3,557,982 |
| Oct 7, 2025 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 2,604,053 |
| Oct 6, 2025 | 18,300.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 4.16% | 4,154,227 |
| Oct 3, 2025 | 18,600.00 | 18,600.00 | 18,050.00 | 18,050.00 | 18,050.00 | -2.43% | 5,989,938 |
| Oct 2, 2025 | 19,000.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 4,251,621 |
| Oct 1, 2025 | 18,900.00 | 19,100.00 | 18,850.00 | 19,000.00 | 19,000.00 | - | 2,475,768 |
| Sep 30, 2025 | 19,200.00 | 19,200.00 | 18,500.00 | 19,000.00 | 19,000.00 | -0.26% | 7,745,023 |
| Sep 29, 2025 | 19,400.00 | 19,550.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.55% | 4,057,959 |
| Sep 26, 2025 | 19,500.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | -0.26% | 6,200,202 |
| Sep 25, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 6,702,732 |
| Sep 24, 2025 | 19,000.00 | 19,400.00 | 18,750.00 | 19,400.00 | 19,400.00 | 2.65% | 6,481,906 |
| Sep 23, 2025 | 19,000.00 | 19,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.26% | 4,631,955 |
| Sep 22, 2025 | 19,750.00 | 19,750.00 | 18,700.00 | 18,950.00 | 18,950.00 | -1.81% | 10,973,880 |
| Sep 19, 2025 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 6,037,179 |
| Sep 18, 2025 | 19,800.00 | 19,950.00 | 19,500.00 | 19,700.00 | 19,700.00 | 0.25% | 5,958,906 |
| Sep 17, 2025 | 20,200.00 | 20,700.00 | 19,650.00 | 19,650.00 | 19,650.00 | -2.72% | 9,744,566 |
| Sep 16, 2025 | 20,850.00 | 20,850.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 10,939,430 |
| Sep 15, 2025 | 20,750.00 | 21,200.00 | 20,550.00 | 20,700.00 | 20,700.00 | 0.98% | 13,771,480 |
| Sep 12, 2025 | 20,350.00 | 20,900.00 | 20,200.00 | 20,500.00 | 20,500.00 | 2.50% | 17,048,650 |
| Sep 11, 2025 | 19,450.00 | 20,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 2.83% | 12,941,740 |
| Sep 10, 2025 | 19,950.00 | 20,050.00 | 19,250.00 | 19,450.00 | 19,450.00 | -2.26% | 6,966,267 |
| Sep 9, 2025 | 20,000.00 | 20,250.00 | 19,100.00 | 19,900.00 | 19,900.00 | -0.50% | 13,804,670 |
| Sep 8, 2025 | 20,250.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 22,103,860 |
| Sep 5, 2025 | 20,950.00 | 21,100.00 | 20,250.00 | 20,250.00 | 20,250.00 | -3.34% | 17,382,340 |
| Sep 4, 2025 | 19,800.00 | 20,950.00 | 19,550.00 | 20,950.00 | 20,950.00 | 6.89% | 28,865,700 |
| Sep 3, 2025 | 18,500.00 | 19,600.00 | 18,400.00 | 19,600.00 | 19,600.00 | 6.81% | 23,838,920 |
| Aug 29, 2025 | 18,350.00 | 18,800.00 | 18,300.00 | 18,350.00 | 18,350.00 | - | 8,392,391 |
| Aug 28, 2025 | 18,450.00 | 18,700.00 | 18,300.00 | 18,350.00 | 18,350.00 | 0.27% | 4,217,806 |
| Aug 27, 2025 | 18,800.00 | 18,800.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.81% | 5,998,513 |
| Aug 26, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,450.00 | 18,450.00 | 2.50% | 5,790,390 |
| Aug 25, 2025 | 18,550.00 | 18,650.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 8,297,275 |
| Aug 22, 2025 | 18,600.00 | 18,700.00 | 18,100.00 | 18,400.00 | 18,400.00 | -2.13% | 12,269,590 |
| Aug 21, 2025 | 18,900.00 | 18,950.00 | 18,350.00 | 18,800.00 | 18,800.00 | -0.27% | 10,665,810 |
| Aug 20, 2025 | 19,600.00 | 19,650.00 | 18,300.00 | 18,850.00 | 18,850.00 | -3.83% | 19,337,590 |
| Aug 19, 2025 | 19,800.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.76% | 9,542,199 |
| Aug 18, 2025 | 20,000.00 | 20,200.00 | 19,650.00 | 19,750.00 | 19,750.00 | 1.54% | 12,268,910 |
| Aug 15, 2025 | 19,550.00 | 20,100.00 | 19,300.00 | 19,450.00 | 19,450.00 | - | 14,133,130 |
| Aug 14, 2025 | 19,750.00 | 19,800.00 | 19,400.00 | 19,450.00 | 19,450.00 | -1.27% | 10,239,230 |
| Aug 13, 2025 | 20,000.00 | 20,000.00 | 19,300.00 | 19,700.00 | 19,700.00 | -0.76% | 14,639,320 |
| Aug 12, 2025 | 19,900.00 | 20,350.00 | 19,700.00 | 19,850.00 | 19,850.00 | 0.51% | 17,645,900 |
| Aug 11, 2025 | 19,850.00 | 19,900.00 | 19,450.00 | 19,750.00 | 19,750.00 | 1.28% | 15,057,760 |
| Aug 8, 2025 | 19,800.00 | 19,850.00 | 19,200.00 | 19,500.00 | 19,500.00 | -0.51% | 13,634,630 |
| Aug 7, 2025 | 19,000.00 | 19,600.00 | 18,900.00 | 19,600.00 | 19,600.00 | 3.43% | 19,372,650 |
| Aug 6, 2025 | 19,000.00 | 19,350.00 | 18,850.00 | 18,950.00 | 18,950.00 | 1.88% | 10,495,880 |
| Aug 5, 2025 | 18,700.00 | 19,350.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.27% | 28,567,330 |
| Aug 4, 2025 | 18,250.00 | 18,650.00 | 18,100.00 | 18,550.00 | 18,550.00 | 0.27% | 5,261,530 |
| Aug 1, 2025 | 18,650.00 | 18,950.00 | 18,200.00 | 18,500.00 | 18,500.00 | -0.80% | 7,698,552 |
| Jul 31, 2025 | 19,000.00 | 19,250.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.32% | 11,236,880 |
| Jul 30, 2025 | 18,350.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 5.00% | 19,061,800 |
| Jul 29, 2025 | 19,600.00 | 19,650.00 | 18,000.00 | 18,000.00 | 18,000.00 | -6.98% | 23,021,280 |
| Jul 28, 2025 | 18,950.00 | 19,550.00 | 18,700.00 | 19,350.00 | 19,350.00 | 3.75% | 21,600,660 |
| Jul 25, 2025 | 18,750.00 | 19,050.00 | 18,600.00 | 18,650.00 | 18,650.00 | 0.27% | 12,579,850 |
| Jul 24, 2025 | 18,950.00 | 18,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 8,547,181 |
| Jul 23, 2025 | 18,300.00 | 19,100.00 | 18,300.00 | 18,900.00 | 18,900.00 | 4.71% | 27,265,860 |
| Jul 22, 2025 | 18,000.00 | 18,050.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.28% | 6,722,232 |
| Jul 21, 2025 | 18,150.00 | 18,550.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.28% | 12,220,390 |
| Jul 18, 2025 | 18,100.00 | 18,250.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.28% | 10,042,640 |
| Jul 17, 2025 | 18,150.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 10,241,700 |