Hoa Sen Group (HOSE:HSG)
Vietnam
· Delayed Price · Currency is VND 15,800
+100 (0.64%)
At close: Apr 24, 2026
Hoa Sen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,800.00 | 16,250.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1.58% | 3,330,351 |
| Apr 24, 2026 | 15,700.00 | 15,950.00 | 15,550.00 | 15,800.00 | 15,800.00 | 0.64% | 3,082,377 |
| Apr 23, 2026 | 15,900.00 | 16,050.00 | 15,500.00 | 15,700.00 | 15,700.00 | -1.26% | 4,641,317 |
| Apr 22, 2026 | 16,100.00 | 16,150.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.24% | 2,749,754 |
| Apr 21, 2026 | 16,350.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 8,793,446 |
| Apr 20, 2026 | 16,050.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 4,344,831 |
| Apr 17, 2026 | 16,000.00 | 16,100.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 3,636,700 |
| Apr 16, 2026 | 16,200.00 | 16,300.00 | 15,650.00 | 16,000.00 | 16,000.00 | -1.23% | 7,085,124 |
| Apr 15, 2026 | 16,550.00 | 16,600.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.22% | 6,418,169 |
| Apr 14, 2026 | 15,500.00 | 16,400.00 | 15,350.00 | 16,400.00 | 16,400.00 | 6.84% | 12,518,626 |
| Apr 13, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,350.00 | 0.33% | 3,199,916 |
| Apr 10, 2026 | 15,600.00 | 15,650.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.97% | 2,302,018 |
| Apr 9, 2026 | 15,100.00 | 15,550.00 | 15,000.00 | 15,450.00 | 15,450.00 | 2.32% | 4,563,219 |
| Apr 8, 2026 | 15,050.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 3.78% | 4,312,105 |
| Apr 7, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,550.00 | -0.68% | 1,553,422 |
| Apr 6, 2026 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | -1.01% | 1,676,642 |
| Apr 3, 2026 | 14,950.00 | 15,050.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.00% | 2,444,869 |
| Apr 2, 2026 | 14,800.00 | 15,150.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 2,580,830 |
| Apr 1, 2026 | 15,000.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 0.34% | 2,879,835 |
| Mar 31, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 3,279,146 |
| Mar 30, 2026 | 14,600.00 | 15,100.00 | 14,500.00 | 14,950.00 | 14,950.00 | 0.34% | 3,682,811 |
| Mar 27, 2026 | 14,550.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.76% | 3,749,997 |
| Mar 26, 2026 | 14,550.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.69% | 2,036,134 |
| Mar 25, 2026 | 14,450.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 4,124,674 |
| Mar 24, 2026 | 14,400.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 3.61% | 1,724,128 |
| Mar 23, 2026 | 14,200.00 | 14,300.00 | 13,650.00 | 13,850.00 | 13,850.00 | -2.46% | 4,511,304 |
| Mar 20, 2026 | 14,500.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 2,607,804 |
| Mar 19, 2026 | 14,650.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.02% | 2,840,421 |
| Mar 18, 2026 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.72% | 3,945,952 |
| Mar 17, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 1,817,246 |
| Mar 16, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 1,822,137 |
| Mar 13, 2026 | 14,250.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 2,727,968 |
| Mar 12, 2026 | 14,800.00 | 14,800.00 | 14,350.00 | 14,400.00 | 14,400.00 | -2.70% | 3,609,343 |
| Mar 11, 2026 | 14,350.00 | 14,850.00 | 14,250.00 | 14,800.00 | 14,800.00 | 3.50% | 4,339,394 |
| Mar 10, 2026 | 14,000.00 | 14,650.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3.62% | 6,903,835 |
| 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 |