Hoasen Group

HSG
🏛️ vietnam →
19,000.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22,117.90 22,215.40 21,971.80 22,215.40 12.9M
2023-12-28 21,874.40 22,215.40 21,825.60 22,117.90 11.7M
2023-12-27 21,582.10 22,020.50 21,582.10 21,874.40 15.1M
2023-12-26 21,387.20 21,679.50 21,289.70 21,533.30 7.2M
2023-12-25 21,094.90 21,825.60 21,094.90 21,387.20 10.8M
2023-12-22 21,192.30 21,338.50 20,851.30 21,046.20 5.3M
2023-12-21 20,753.80 21,338.50 20,705.10 21,192.30 9.1M
2023-12-20 21,094.90 21,094.90 20,753.80 20,948.70 4.5M
2023-12-19 20,315.40 20,948.70 20,266.70 20,948.70 8.1M
2023-12-18 20,315.40 20,607.70 20,217.90 20,217.90 6.0M
2023-12-15 20,461.50 20,753.80 20,120.50 20,315.40 9.1M
2023-12-14 20,753.80 20,802.60 20,364.10 20,461.50 10.1M
2023-12-13 21,241.00 21,484.60 20,461.50 20,559.00 12.9M
2023-12-12 21,241.00 21,533.30 21,143.60 21,192.30 6.3M
2023-12-11 21,533.30 21,630.80 21,046.20 21,143.60 8.6M
2023-12-08 21,825.60 22,556.40 21,435.90 21,533.30 17.0M
2023-12-07 22,166.70 22,215.40 20,948.70 21,874.40 22.3M
2023-12-06 21,825.60 22,215.40 21,533.30 22,117.90 10.3M
2023-12-05 21,679.50 22,020.50 21,582.10 21,728.20 12.5M
2023-12-04 21,630.80 22,215.40 21,435.90 21,679.50 20.8M
2023-12-01 21,046.20 21,241.00 20,656.40 21,192.30 9.2M
2023-11-30 21,192.30 21,435.90 20,851.30 20,900.00 10.6M
2023-11-29 20,753.80 21,241.00 20,607.70 21,192.30 11.7M
2023-11-28 20,169.20 20,753.80 19,633.30 20,753.80 12.2M
2023-11-27 20,461.50 20,607.70 20,023.10 20,120.50 7.2M
2023-11-24 20,266.70 20,412.80 19,389.70 20,412.80 17.2M
2023-11-23 21,435.90 21,533.30 19,974.40 19,974.40 19.1M
2023-11-22 21,289.70 21,533.30 21,094.90 21,435.90 12.0M
2023-11-21 21,435.90 22,069.20 21,241.00 21,338.50 15.0M
2023-11-20 20,412.80 21,192.30 20,364.10 21,143.60 11.0M
2023-11-17 21,143.60 21,435.90 20,461.50 20,900.00 19.1M
2023-11-16 20,851.30 21,046.20 20,510.30 21,046.20 8.6M
2023-11-15 21,825.60 21,825.60 20,900.00 20,948.70 16.3M
2023-11-14 21,241.00 21,338.50 20,510.30 21,143.60 13.6M
2023-11-13 20,120.50 21,338.50 20,120.50 20,948.70 20.4M
2023-11-10 20,023.10 20,900.00 19,974.40 20,120.50 15.6M
2023-11-09 20,753.80 20,948.70 20,266.70 20,266.70 13.8M
2023-11-08 19,146.20 20,559.00 19,097.40 20,559.00 17.8M
2023-11-07 19,292.30 19,584.60 19,097.40 19,243.60 11.8M
2023-11-06 19,048.70 19,487.20 18,853.80 19,487.20 13.7M
2023-11-03 18,512.80 19,000.00 18,171.80 18,951.30 15.0M
2023-11-02 17,635.90 18,415.40 17,392.30 18,415.40 14.5M
2023-11-01 16,515.40 17,246.20 16,417.90 17,246.20 6.1M
2023-10-31 17,148.70 17,197.40 16,369.20 16,564.10 7.9M
2023-10-30 17,148.70 17,587.20 16,759.00 16,759.00 6.7M
2023-10-27 16,271.80 17,197.40 15,833.30 17,197.40 9.4M
2023-10-26 16,905.10 16,953.80 16,174.40 16,174.40 13.9M
2023-10-25 17,392.30 17,830.80 17,294.90 17,343.60 6.1M
2023-10-24 17,294.90 17,441.00 16,807.70 17,246.20 4.6M
2023-10-23 17,343.60 17,635.90 16,905.10 17,246.20 7.8M
2023-10-20 16,564.10 17,343.60 16,515.40 17,343.60 7.6M
2023-10-19 16,564.10 16,856.40 15,687.20 16,564.10 10.2M
2023-10-18 17,733.30 17,782.10 16,320.50 16,564.10 19.5M
2023-10-17 18,415.40 18,805.10 17,538.50 17,538.50 6.7M
2023-10-16 19,146.20 19,243.60 18,317.90 18,317.90 7.2M
2023-10-13 18,853.80 19,194.90 18,561.50 19,146.20 5.8M
2023-10-12 19,389.70 19,730.80 18,902.60 19,194.90 6.7M
2023-10-11 18,853.80 19,194.90 18,659.00 19,194.90 6.7M
2023-10-10 19,097.40 19,292.30 18,805.10 18,805.10 7.0M
2023-10-09 18,220.50 19,000.00 18,220.50 18,853.80 7.9M
2023-10-06 17,879.50 18,512.80 17,441.00 18,269.20 7.7M
2023-10-05 18,707.70 18,805.10 17,879.50 17,879.50 7.0M
2023-10-04 17,538.50 19,097.40 17,538.50 18,610.30 12.3M
2023-10-03 19,097.40 19,194.90 18,220.50 18,220.50 18.6M
2023-10-02 19,633.30 19,974.40 19,389.70 19,584.60 6.9M
2023-09-29 19,974.40 20,023.10 19,341.00 19,487.20 8.4M
2023-09-28 19,194.90 19,925.60 18,902.60 19,779.50 11.1M
2023-09-27 18,610.30 19,487.20 18,220.50 19,487.20 11.8M
2023-09-26 19,389.70 19,682.10 18,512.80 18,512.80 20.3M
2023-09-25 20,656.40 21,046.20 19,535.90 19,535.90 17.1M
2023-09-22 21,874.40 22,020.50 20,997.40 20,997.40 34.5M
2023-09-21 22,410.30 23,287.20 22,312.80 22,556.40 17.8M
2023-09-20 22,410.30 22,653.80 22,264.10 22,556.40 8.3M
2023-09-19 21,435.90 22,410.30 20,851.30 22,410.30 18.4M
2023-09-18 20,851.30 21,533.30 20,851.30 21,241.00 12.5M
2023-09-15 20,851.30 21,435.90 20,461.50 20,851.30 10.7M
2023-09-14 21,435.90 21,435.90 20,461.50 20,753.80 13.6M
2023-09-13 21,435.90 22,264.10 21,046.20 21,435.90 16.8M
2023-09-12 20,656.40 21,289.70 20,364.10 21,289.70 16.0M
2023-09-11 21,728.20 21,728.20 20,753.80 20,753.80 16.0M
2023-09-08 20,948.70 21,728.20 20,900.00 21,435.90 17.2M
2023-09-07 20,997.40 21,241.00 20,802.60 20,948.70 14.7M
2023-09-06 19,438.50 20,753.80 19,097.40 20,753.80 24.1M
2023-09-05 19,633.30 19,974.40 19,243.60 19,438.50 9.7M
2023-08-31 19,438.50 19,682.10 19,194.90 19,487.20 11.7M
2023-08-30 18,659.00 19,292.30 18,561.50 19,194.90 10.7M
2023-08-29 18,805.10 19,000.00 18,415.40 18,610.30 7.7M
2023-08-28 18,171.80 18,805.10 18,171.80 18,707.70 13.0M
2023-08-25 18,317.90 18,415.40 18,074.40 18,123.10 10.1M
2023-08-24 17,830.80 18,269.20 17,587.20 18,269.20 8.3M
2023-08-23 18,171.80 18,171.80 17,830.80 17,830.80 5.1M
2023-08-22 18,317.90 18,317.90 17,051.30 17,928.20 10.2M
2023-08-21 18,123.10 18,366.70 17,489.70 17,976.90 11.8M
2023-08-18 19,341.00 19,389.70 18,123.10 18,123.10 28.2M
2023-08-17 19,974.40 20,217.90 19,487.20 19,487.20 15.6M
2023-08-16 20,071.80 20,071.80 19,682.10 19,876.90 7.0M
2023-08-15 19,682.10 20,169.20 19,389.70 20,071.80 15.1M
2023-08-14 19,438.50 19,828.20 19,438.50 19,584.60 11.5M
2023-08-11 18,366.70 19,389.70 18,171.80 19,341.00 25.0M
2023-08-10 18,512.80 18,707.70 18,269.20 18,317.90 8.0M
2023-08-09 18,123.10 18,707.70 17,976.90 18,610.30 18.0M
2023-08-08 18,610.30 18,805.10 18,171.80 18,220.50 13.5M
2023-08-07 18,659.00 18,707.70 18,317.90 18,512.80 11.9M
2023-08-04 18,269.20 18,415.40 18,025.60 18,415.40 9.8M
2023-08-03 18,317.90 18,317.90 17,830.80 18,220.50 15.6M
2023-08-02 17,928.20 18,415.40 17,879.50 18,317.90 11.5M
2023-08-01 18,707.70 18,707.70 18,123.10 18,123.10 15.4M
2023-07-31 18,610.30 18,756.40 18,025.60 18,756.40 23.8M
2023-07-28 18,269.20 18,805.10 18,123.10 18,805.10 21.3M
2023-07-27 18,220.50 18,317.90 17,782.10 18,269.20 16.7M
2023-07-26 17,928.20 18,366.70 17,879.50 18,220.50 14.4M
2023-07-25 17,830.80 18,220.50 17,684.60 17,830.80 15.2M
2023-07-24 17,879.50 18,074.40 17,635.90 17,830.80 12.7M
2023-07-21 17,197.40 17,830.80 17,100.00 17,733.30 20.0M
2023-07-20 16,807.70 17,148.70 16,807.70 17,100.00 11.0M
2023-07-19 16,856.40 17,051.30 16,759.00 16,905.10 13.9M
2023-07-18 17,148.70 17,148.70 16,759.00 16,807.70 15.2M
2023-07-17 17,441.00 17,489.70 17,051.30 17,197.40 8.7M
2023-07-14 17,100.00 17,538.50 17,051.30 17,294.90 17.4M
2023-07-13 17,148.70 17,343.60 17,002.60 17,051.30 9.9M
2023-07-12 17,051.30 17,051.30 16,759.00 17,002.60 9.3M
2023-07-11 17,002.60 17,100.00 16,856.40 17,002.60 15.9M
2023-07-10 16,759.00 17,051.30 16,661.50 17,002.60 18.1M
2023-07-07 15,930.80 16,759.00 15,833.30 16,759.00 23.0M
2023-07-06 16,125.60 16,320.50 15,784.60 15,979.50 10.5M
2023-07-05 16,271.80 16,466.70 16,076.90 16,271.80 18.8M
2023-07-04 15,979.50 16,174.40 15,882.10 16,174.40 9.9M
2023-07-03 16,125.60 16,174.40 15,979.50 15,979.50 5.9M
2023-06-30 15,979.50 16,125.60 15,882.10 16,028.20 7.4M
2023-06-29 16,466.70 16,515.40 15,979.50 15,979.50 12.4M
2023-06-28 16,466.70 16,661.50 16,271.80 16,369.20 13.8M
2023-06-27 16,564.10 16,612.80 16,174.40 16,466.70 15.0M
2023-06-26 16,661.50 16,759.00 16,076.90 16,515.40 12.4M
2023-06-23 16,507.30 16,696.50 16,318.20 16,412.70 19.4M
2023-06-22 16,318.20 16,601.90 16,081.70 16,460.00 25.2M
2023-06-21 15,750.60 16,223.60 15,561.40 16,223.60 21.0M
2023-06-20 15,372.20 15,703.30 15,372.20 15,703.30 6.4M
2023-06-19 15,608.70 15,656.00 15,372.20 15,372.20 8.3M
2023-06-16 15,797.90 16,081.70 15,608.70 15,608.70 23.2M
2023-06-15 15,845.20 15,939.80 15,466.80 15,656.00 20.1M
2023-06-14 16,318.20 16,318.20 15,892.50 15,892.50 15.1M
2023-06-13 15,703.30 16,365.50 15,514.10 16,270.90 29.7M
2023-06-12 15,656.00 15,750.60 15,230.30 15,608.70 17.0M
2023-06-09 15,419.50 15,703.30 15,372.20 15,656.00 15.3M
2023-06-08 15,845.20 15,987.10 15,466.80 15,466.80 22.9M
2023-06-07 15,514.10 15,987.10 15,514.10 15,845.20 29.4M
2023-06-06 15,041.10 15,324.90 14,851.90 15,230.30 19.5M
2023-06-05 14,851.90 15,135.70 14,757.30 14,993.80 25.7M
2023-06-02 14,426.20 14,851.90 14,426.20 14,662.70 16.0M
2023-06-01 14,473.50 14,520.80 14,142.40 14,378.90 15.5M
2023-05-31 14,946.50 14,993.80 14,378.90 14,568.10 37.3M
2023-05-30 14,946.50 15,135.70 14,757.30 14,993.80 13.7M
2023-05-29 14,662.70 14,851.90 14,520.80 14,851.90 9.9M
2023-05-26 14,757.30 14,757.30 14,378.90 14,520.80 15.3M
2023-05-25 14,662.70 14,899.20 14,568.10 14,662.70 14.0M
2023-05-24 15,135.70 15,230.30 14,757.30 14,757.30 16.6M
2023-05-23 15,277.60 15,419.50 14,993.80 15,088.40 15.4M
2023-05-22 14,757.30 15,419.50 14,757.30 15,277.60 20.6M
2023-05-19 14,662.70 14,899.20 14,568.10 14,710.00 6.4M
2023-05-18 14,757.30 14,851.90 14,615.40 14,615.40 9.0M
2023-05-17 14,899.20 14,993.80 14,662.70 14,662.70 12.4M
2023-05-16 15,135.70 15,230.30 14,851.90 14,946.50 8.6M
2023-05-15 15,608.70 15,608.70 15,041.10 15,041.10 18.7M
2023-05-12 15,230.30 15,703.30 15,183.00 15,419.50 15.7M
2023-05-11 15,088.40 15,514.10 15,041.10 15,230.30 17.2M
2023-05-10 15,135.70 15,230.30 14,946.50 15,088.40 9.6M
2023-05-09 14,851.90 15,372.20 14,804.60 15,088.40 18.8M
2023-05-08 14,851.90 14,899.20 14,615.40 14,757.30 8.4M
2023-05-05 14,568.10 14,946.50 14,473.50 14,710.00 11.6M
2023-05-04 14,662.70 14,946.50 14,520.80 14,662.70 9.4M
2023-04-28 14,662.70 14,757.30 14,426.20 14,662.70 8.4M
2023-04-27 14,899.20 14,946.50 14,426.20 14,473.50 11.0M
2023-04-26 14,142.40 14,851.90 14,000.50 14,851.90 14.0M
2023-04-25 13,905.90 14,378.90 13,905.90 14,142.40 7.0M
2023-04-24 14,095.10 14,237.00 13,622.10 13,811.30 8.5M
2023-04-21 14,568.10 14,568.10 13,953.20 14,142.40 8.9M
2023-04-20 14,473.50 14,662.70 14,426.20 14,473.50 3.4M
2023-04-19 14,899.20 14,946.50 14,473.50 14,473.50 5.9M
2023-04-18 14,851.90 14,946.50 14,757.30 14,851.90 6.2M
2023-04-17 14,520.80 14,899.20 14,520.80 14,757.30 5.2M
2023-04-14 14,473.50 14,804.60 14,378.90 14,520.80 11.0M
2023-04-13 14,757.30 14,851.90 14,189.70 14,284.30 13.1M
2023-04-12 14,946.50 15,088.40 14,710.00 14,710.00 8.7M
2023-04-11 14,662.70 15,041.10 14,615.40 14,946.50 10.3M
2023-04-10 15,324.90 15,466.80 14,757.30 14,757.30 23.4M
2023-04-07 15,514.10 15,656.00 15,088.40 15,324.90 15.3M
2023-04-06 15,892.50 16,176.30 15,514.10 15,514.10 22.2M
2023-04-05 15,514.10 15,845.20 15,419.50 15,797.90 16.0M
2023-04-04 15,419.50 15,608.70 15,324.90 15,561.40 14.7M
2023-04-03 15,466.80 15,514.10 15,183.00 15,324.90 13.1M
2023-03-31 15,372.20 15,514.10 14,757.30 15,230.30 26.5M
2023-03-30 15,892.50 15,987.10 15,324.90 15,372.20 19.5M
2023-03-29 15,372.20 15,939.80 15,324.90 15,656.00 22.0M
2023-03-28 15,608.70 15,703.30 15,372.20 15,372.20 10.8M
2023-03-27 15,135.70 15,608.70 14,946.50 15,466.80 18.8M
2023-03-24 15,230.30 15,324.90 15,041.10 15,041.10 9.7M
2023-03-23 14,757.30 15,277.60 14,757.30 15,135.70 8.6M
2023-03-22 15,419.50 15,419.50 14,993.80 14,993.80 9.0M
2023-03-21 15,041.10 15,324.90 14,757.30 15,230.30 9.2M
2023-03-20 15,230.30 15,466.80 14,851.90 14,851.90 14.2M
2023-03-17 15,466.80 15,561.40 15,183.00 15,324.90 16.2M
2023-03-16 15,419.50 15,608.70 15,135.70 15,230.30 16.1M
2023-03-15 15,135.70 15,656.00 14,993.80 15,656.00 19.3M
2023-03-14 15,324.90 15,324.90 14,520.80 14,710.00 25.9M
2023-03-13 15,277.60 15,703.30 15,041.10 15,324.90 20.5M
2023-03-10 15,135.70 15,561.40 14,946.50 15,514.10 26.4M
2023-03-09 15,419.50 15,797.90 15,372.20 15,372.20 28.7M
2023-03-08 15,088.40 15,372.20 15,041.10 15,372.20 18.6M
2023-03-07 14,662.70 15,419.50 14,662.70 15,230.30 25.4M
2023-03-06 14,946.50 15,088.40 14,284.30 14,520.80 11.6M
2023-03-03 14,851.90 15,277.60 14,473.50 14,473.50 25.8M
2023-03-02 14,757.30 14,993.80 14,520.80 14,662.70 12.4M
2023-03-01 13,764.00 14,710.00 13,574.80 14,710.00 18.5M
2023-02-28 14,000.50 14,095.10 13,527.50 13,764.00 9.4M
2023-02-27 14,000.50 14,189.70 13,622.10 13,622.10 21.2M
2023-02-24 14,946.50 15,088.40 14,189.70 14,378.90 14.1M
2023-02-23 14,331.60 14,946.50 13,716.70 14,946.50 24.6M
2023-02-22 14,662.70 15,514.10 14,189.70 14,189.70 37.8M
2023-02-21 15,608.70 15,608.70 14,946.50 14,946.50 22.4M
2023-02-20 14,710.00 15,324.90 14,710.00 15,324.90 22.1M
2023-02-17 14,993.80 15,088.40 14,520.80 14,662.70 17.1M
2023-02-16 14,473.50 15,041.10 14,189.70 14,993.80 32.9M
2023-02-15 14,047.80 14,520.80 13,905.90 14,284.30 19.3M
2023-02-14 13,622.10 14,284.30 13,574.80 14,047.80 16.2M
2023-02-13 13,385.60 13,622.10 12,865.30 13,622.10 12.3M
2023-02-10 13,432.90 13,811.30 13,149.10 13,622.10 13.0M
2023-02-09 13,669.40 14,000.50 13,385.60 13,480.20 10.2M
2023-02-08 12,865.30 13,669.40 12,345.00 13,669.40 15.4M
2023-02-07 13,764.00 13,953.20 12,818.00 12,818.00 27.5M
2023-02-06 13,716.70 13,905.90 13,338.30 13,764.00 10.6M
2023-02-03 13,764.00 14,189.70 13,622.10 13,905.90 10.5M
2023-02-02 14,047.80 14,189.70 13,669.40 13,716.70 15.7M
2023-02-01 14,851.90 15,324.90 13,669.40 13,858.60 32.4M
2023-01-31 14,189.70 14,662.70 14,047.80 14,662.70 16.2M
2023-01-30 14,095.10 14,851.90 13,953.20 14,142.40 17.8M
2023-01-27 13,858.60 14,284.30 13,527.50 14,142.40 14.2M
2023-01-19 13,716.70 14,189.70 13,669.40 13,764.00 16.7M
2023-01-18 14,189.70 14,284.30 13,764.00 13,764.00 15.4M
2023-01-17 13,149.10 13,858.60 13,101.80 13,858.60 21.2M
2023-01-16 12,534.20 13,149.10 12,250.40 12,959.90 17.7M
2023-01-13 12,770.70 12,818.00 12,392.30 12,392.30 8.3M
2023-01-12 12,581.50 12,581.50 12,250.40 12,486.90 9.3M
2023-01-11 12,392.30 12,912.60 12,250.40 12,392.30 15.2M
2023-01-10 11,824.70 12,486.90 11,399.10 12,155.80 13.7M
2023-01-09 12,155.80 12,345.00 11,824.70 11,824.70 8.5M
2023-01-06 12,486.90 12,676.10 11,872.00 11,966.60 13.0M
2023-01-05 12,013.90 12,486.90 11,682.90 12,486.90 15.3M
2023-01-04 12,108.50 12,203.10 11,824.70 11,966.60 11.2M
2023-01-03 11,020.70 11,682.90 11,020.70 11,682.90 9.0M