Hoasen Group (HSG)

HSG
🏛️ 베트남 →
19,050.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11,068.00 11,304.50 10,878.80 10,926.10 5.8M
2022-12-29 11,162.60 11,446.40 10,831.50 10,926.10 7.7M
2022-12-28 11,351.80 11,541.00 11,162.60 11,257.20 8.5M
2022-12-27 10,311.20 11,115.30 10,216.60 11,115.30 12.3M
2022-12-26 11,162.60 11,162.60 10,405.80 10,405.80 14.9M
2022-12-23 11,777.40 11,777.40 11,162.60 11,162.60 14.9M
2022-12-22 12,581.50 12,770.70 11,730.10 11,872.00 14.2M
2022-12-21 13,196.40 13,385.60 12,061.20 12,439.60 20.8M
2022-12-20 12,912.60 13,338.30 12,108.50 12,959.90 31.9M
2022-12-19 13,101.80 13,622.10 12,865.30 12,959.90 26.9M
2022-12-16 11,824.70 12,770.70 11,730.10 12,770.70 34.0M
2022-12-15 11,919.30 12,297.70 11,824.70 11,966.60 10.0M
2022-12-14 12,250.40 12,486.90 11,919.30 11,966.60 14.9M
2022-12-13 11,399.10 12,013.90 10,926.10 12,013.90 13.3M
2022-12-12 12,297.70 12,628.80 11,399.10 11,399.10 17.6M
2022-12-09 11,777.40 12,439.60 11,541.00 12,250.40 14.6M
2022-12-08 11,304.50 11,730.10 11,257.20 11,730.10 14.2M
2022-12-07 11,209.90 11,682.90 10,784.20 10,973.40 18.9M
2022-12-06 12,392.30 12,486.90 11,588.30 11,588.30 25.2M
2022-12-05 12,155.80 12,439.60 11,919.30 12,439.60 17.2M
2022-12-02 10,642.30 11,635.60 10,547.70 11,635.60 15.7M
2022-12-01 10,878.80 11,351.80 10,689.60 10,878.80 22.5M
2022-11-30 10,311.20 10,784.20 10,027.40 10,642.30 14.1M
2022-11-29 10,311.20 10,595.00 9,601.70 10,311.20 20.1M
2022-11-28 9,743.60 9,980.10 9,649.00 9,980.10 12.8M
2022-11-25 9,176.00 9,327.40 8,892.20 9,327.40 13.2M
2022-11-24 8,031.40 8,721.90 7,993.50 8,721.90 14.2M
2022-11-23 8,693.60 8,986.80 8,107.00 8,154.30 11.3M
2022-11-22 8,986.80 9,601.70 8,684.10 8,703.00 15.7M
2022-11-21 8,703.00 9,090.90 8,608.40 9,090.90 11.8M
2022-11-18 8,324.60 8,504.40 8,107.00 8,504.40 22.5M
2022-11-17 7,955.70 7,955.70 7,898.90 7,955.70 5.9M
2022-11-16 6,688.10 7,435.40 6,480.00 7,435.40 11.1M
2022-11-15 6,915.10 7,520.50 6,820.50 6,953.00 13.5M
2022-11-14 7,284.00 7,615.10 7,132.70 7,236.70 12.3M
2022-11-11 8,324.60 8,504.40 7,662.40 7,662.40 12.7M
2022-11-10 8,343.50 8,703.00 8,230.00 8,230.00 16.7M
2022-11-09 9,109.80 9,554.40 8,608.40 8,844.90 8.4M
2022-11-08 9,223.30 9,507.10 9,109.80 9,109.80 15.4M
2022-11-07 10,311.20 10,595.00 9,790.90 9,790.90 12.5M
2022-11-04 11,115.30 11,209.90 10,500.40 10,500.40 18.7M
2022-11-03 11,493.70 11,777.40 11,257.20 11,257.20 10.4M
2022-11-02 11,115.30 11,730.10 11,068.00 11,730.10 14.1M
2022-11-01 11,304.50 11,493.70 10,831.50 11,020.70 11.0M
2022-10-31 10,784.20 11,257.20 10,784.20 10,784.20 22.1M
2022-10-28 12,581.50 12,676.10 11,588.30 11,588.30 16.7M
2022-10-27 11,682.90 12,439.60 11,682.90 12,439.60 10.9M
2022-10-26 11,872.00 12,108.50 11,541.00 11,635.60 6.0M
2022-10-25 11,068.00 11,777.40 10,973.40 11,777.40 17.1M
2022-10-24 11,635.60 11,730.10 11,020.70 11,020.70 15.0M
2022-10-21 12,770.70 12,770.70 11,824.70 11,824.70 16.6M
2022-10-20 12,581.50 12,959.90 12,486.90 12,676.10 6.3M
2022-10-19 13,054.50 13,149.10 12,581.50 12,581.50 9.8M
2022-10-18 13,480.20 13,622.10 13,054.50 13,149.10 9.7M
2022-10-17 13,054.50 13,338.30 12,770.70 13,291.00 10.1M
2022-10-14 13,338.30 13,432.90 13,007.20 13,385.60 13.7M
2022-10-13 12,865.30 13,243.70 12,676.10 13,101.80 8.9M
2022-10-12 12,392.30 12,865.30 12,345.00 12,865.30 12.5M
2022-10-11 12,155.80 12,581.50 11,824.70 12,061.20 15.7M
2022-10-10 10,878.80 11,919.30 10,878.80 11,919.30 9.8M
2022-10-07 11,446.40 11,730.10 11,162.60 11,162.60 10.7M
2022-10-06 12,818.00 12,912.60 11,966.60 11,966.60 8.6M
2022-10-05 12,723.40 12,959.90 12,486.90 12,818.00 5.0M
2022-10-04 13,243.70 13,338.30 12,345.00 12,345.00 7.0M
2022-10-03 14,000.50 14,047.80 13,054.50 13,054.50 9.1M
2022-09-30 13,953.20 14,095.10 13,149.10 14,000.50 7.5M
2022-09-29 14,568.10 14,662.70 14,000.50 14,000.50 4.9M
2022-09-28 14,237.00 14,615.40 14,047.80 14,189.70 7.7M
2022-09-27 14,568.10 14,662.70 14,284.30 14,284.30 4.4M
2022-09-26 14,757.30 15,041.10 14,284.30 14,378.90 8.4M
2022-09-23 15,419.50 15,656.00 15,135.70 15,324.90 6.6M
2022-09-22 15,041.10 15,703.30 14,851.90 15,466.80 7.7M
2022-09-21 15,041.10 15,466.80 15,041.10 15,230.30 5.4M
2022-09-20 15,419.50 15,466.80 14,568.10 15,324.90 7.5M
2022-09-19 16,365.50 16,412.70 15,135.70 15,135.70 17.2M
2022-09-16 16,885.70 17,074.90 16,270.90 16,270.90 14.3M
2022-09-15 17,264.10 17,642.50 17,122.20 17,122.20 7.5M
2022-09-14 16,885.70 17,264.10 16,838.40 17,122.20 15.0M
2022-09-13 16,948.80 17,027.60 16,160.50 16,554.60 18.6M
2022-09-12 17,185.30 17,500.60 16,948.80 16,948.80 14.2M
2022-09-09 16,436.40 16,948.80 15,884.60 16,948.80 16.1M
2022-09-08 17,185.30 17,224.70 16,397.00 16,397.00 13.2M
2022-09-07 17,579.50 17,697.70 16,948.80 16,948.80 27.5M
2022-09-06 17,737.10 17,894.80 17,303.50 17,421.80 17.6M
2022-09-05 16,554.60 17,540.00 16,554.60 17,540.00 31.5M
2022-08-31 16,199.90 16,712.30 16,160.50 16,397.00 11.0M
2022-08-30 16,554.60 16,672.90 16,160.50 16,160.50 8.4M
2022-08-29 16,397.00 16,554.60 15,845.20 16,318.10 16.6M
2022-08-26 17,264.10 17,264.10 16,751.70 16,830.60 13.1M
2022-08-25 17,027.60 17,461.20 16,830.60 17,264.10 17.0M
2022-08-24 16,948.80 17,185.30 16,791.10 16,830.60 11.4M
2022-08-23 16,397.00 16,948.80 16,397.00 16,948.80 12.5M
2022-08-22 16,081.70 16,633.50 15,924.00 16,397.00 11.3M
2022-08-19 16,633.50 16,830.60 15,963.40 16,081.70 18.2M
2022-08-18 16,475.80 16,870.00 16,475.80 16,633.50 8.4M
2022-08-17 17,106.50 17,224.70 16,515.20 16,672.90 17.8M
2022-08-16 16,988.20 17,815.90 16,948.80 17,145.90 20.0M
2022-08-15 17,264.10 17,421.80 16,948.80 16,988.20 13.9M
2022-08-12 16,002.80 17,106.50 15,884.60 17,106.50 30.0M
2022-08-11 16,712.30 16,791.10 15,687.50 16,002.80 13.9M
2022-08-10 16,121.10 16,475.80 15,805.70 16,475.80 16.5M
2022-08-09 16,357.60 16,712.30 16,081.70 16,199.90 12.5M
2022-08-08 16,239.30 16,515.20 16,002.80 16,357.60 13.6M
2022-08-05 15,687.50 16,318.10 15,608.70 16,160.50 13.6M
2022-08-04 15,845.20 16,081.70 15,451.00 15,687.50 15.5M
2022-08-03 14,268.50 15,411.60 14,229.10 15,411.60 18.8M
2022-08-02 14,347.40 14,780.90 14,268.50 14,426.20 11.9M
2022-08-01 13,362.00 14,268.50 13,322.50 14,268.50 14.6M
2022-07-29 13,519.60 13,716.70 13,322.50 13,362.00 4.9M
2022-07-28 13,283.10 13,480.20 13,164.90 13,401.40 4.6M
2022-07-27 12,731.30 13,007.20 12,691.90 13,007.20 6.5M
2022-07-26 13,834.90 13,953.20 13,086.00 13,086.00 12.0M
2022-07-25 14,189.70 14,229.10 13,795.50 13,874.40 6.1M
2022-07-22 14,426.20 14,583.80 14,268.50 14,268.50 4.3M
2022-07-21 14,268.50 14,780.90 14,268.50 14,426.20 11.1M
2022-07-20 14,032.00 14,505.00 13,834.90 14,189.70 11.9M
2022-07-19 13,913.80 13,953.20 13,637.90 13,756.10 4.9M
2022-07-18 14,465.60 14,505.00 13,953.20 13,992.60 8.5M
2022-07-15 14,426.20 14,938.60 14,347.40 14,347.40 11.6M
2022-07-14 14,110.90 14,307.90 13,559.00 14,189.70 8.5M
2022-07-13 14,505.00 14,741.50 14,032.00 14,110.90 7.3M
2022-07-12 14,032.00 14,702.10 13,834.90 14,268.50 9.4M
2022-07-11 14,268.50 14,623.30 13,637.90 14,032.00 9.0M
2022-07-08 13,874.40 14,465.60 13,795.50 14,347.40 8.5M
2022-07-07 13,677.30 13,834.90 13,322.50 13,637.90 5.8M
2022-07-06 13,322.50 14,347.40 13,164.90 13,519.60 11.8M
2022-07-05 13,243.70 14,071.40 13,243.70 13,559.00 10.9M
2022-07-04 13,440.80 13,677.30 13,243.70 13,322.50 5.6M
2022-07-01 12,691.90 13,440.80 12,140.10 13,322.50 7.8M
2022-06-30 13,874.40 14,032.00 12,691.90 12,691.90 9.1M
2022-06-29 12,967.80 13,913.80 12,889.00 13,598.50 7.9M
2022-06-28 13,401.40 13,637.90 13,125.50 13,204.30 5.7M
2022-06-27 12,691.90 13,401.40 12,337.10 13,401.40 10.2M
2022-06-24 12,061.20 12,770.70 11,943.00 12,534.20 12.7M
2022-06-23 11,982.40 12,021.80 11,588.20 11,943.00 5.2M
2022-06-22 11,509.40 11,903.60 11,312.30 11,903.60 8.2M
2022-06-21 10,878.80 11,943.00 10,878.80 11,154.70 17.0M
2022-06-20 12,297.70 12,691.90 11,627.70 11,627.70 15.2M
2022-06-17 12,770.70 13,243.70 12,494.80 12,494.80 13.3M
2022-06-16 14,268.50 14,307.90 13,204.30 13,401.40 8.1M
2022-06-15 14,583.80 14,938.60 13,756.10 13,756.10 14.4M
2022-06-14 15,175.10 15,569.20 14,780.90 14,780.90 15.3M
2022-06-13 16,278.70 16,554.60 15,884.60 15,884.60 9.5M
2022-06-10 17,264.10 17,973.60 17,067.00 17,067.00 10.0M
2022-06-09 16,751.70 17,697.70 16,515.20 17,579.50 11.1M
2022-06-08 16,160.50 16,830.60 16,042.20 16,554.60 8.4M
2022-06-07 16,791.10 16,870.00 15,766.30 16,121.10 9.9M
2022-06-06 17,382.40 17,658.30 16,751.70 16,948.80 5.7M
2022-06-03 17,145.90 17,737.10 16,948.80 17,421.80 9.0M
2022-06-02 17,737.10 17,973.60 16,870.00 17,067.00 14.6M
2022-06-01 17,894.80 18,210.10 17,500.60 17,815.90 11.1M
2022-05-31 18,131.30 18,170.70 17,815.90 17,973.60 7.4M
2022-05-30 18,525.40 18,604.30 18,013.00 18,170.70 10.2M
2022-05-27 17,264.10 18,288.90 17,106.50 18,288.90 20.0M
2022-05-26 16,948.80 17,343.00 16,791.10 17,106.50 8.9M
2022-05-25 15,963.40 16,830.60 15,569.20 16,712.30 12.3M
2022-05-24 16,712.30 16,751.70 15,529.80 15,924.00 14.3M
2022-05-23 17,145.90 17,500.60 16,397.00 16,672.90 9.4M
2022-05-20 16,515.20 17,145.90 16,160.50 16,948.80 8.1M
2022-05-19 16,475.80 16,909.40 16,278.70 16,515.20 4.9M
2022-05-18 16,948.80 17,421.80 16,830.60 16,870.00 6.1M
2022-05-17 14,978.00 16,672.90 14,702.10 16,672.90 15.5M
2022-05-16 16,554.60 17,461.20 15,608.70 15,608.70 13.2M
2022-05-13 17,737.10 18,288.90 16,751.70 16,751.70 12.0M
2022-05-12 18,998.40 19,234.90 17,973.60 17,973.60 9.1M
2022-05-11 19,392.60 19,905.00 18,880.20 19,313.70 7.3M
2022-05-10 18,131.30 19,589.70 17,934.20 19,392.60 7.5M
2022-05-09 19,786.70 20,417.40 19,077.30 19,077.30 8.6M
2022-05-06 18,288.90 20,772.10 18,288.90 20,496.20 23.1M
2022-05-05 20,772.10 21,166.30 19,353.20 19,432.00 21.7M
2022-05-04 21,048.00 21,560.40 20,772.10 20,772.10 19.9M
2022-04-29 22,309.30 22,742.90 22,269.90 22,309.30 6.4M
2022-04-28 22,545.80 23,137.10 22,348.80 22,348.80 4.0M
2022-04-27 22,072.90 22,861.20 21,836.40 22,782.30 5.5M
2022-04-26 21,284.50 22,388.20 20,851.00 22,388.20 9.1M
2022-04-25 23,649.50 24,043.60 22,151.70 22,151.70 9.5M
2022-04-22 23,886.00 24,280.10 22,861.20 23,807.10 7.1M
2022-04-21 23,018.80 24,122.50 22,545.80 23,728.30 10.6M
2022-04-20 23,728.30 24,437.80 23,649.50 23,728.30 8.0M
2022-04-19 25,068.50 25,147.30 23,688.90 23,886.00 6.0M
2022-04-18 26,014.40 26,172.10 24,516.60 24,516.60 9.3M
2022-04-15 26,250.90 27,157.50 26,172.10 26,172.10 7.2M
2022-04-14 26,290.30 26,881.60 26,053.90 26,172.10 4.9M
2022-04-13 26,053.90 26,408.60 25,383.80 26,093.30 5.4M
2022-04-12 26,723.90 27,039.20 25,856.80 25,856.80 8.7M
2022-04-08 28,103.50 28,103.50 25,896.20 25,896.20 16.2M
2022-04-07 28,379.40 28,615.90 27,748.70 27,827.60 6.1M
2022-04-06 27,906.40 28,931.20 27,906.40 28,340.00 8.4M
2022-04-05 28,182.30 28,497.60 28,064.10 28,103.50 5.3M
2022-04-04 28,458.20 28,497.60 28,064.10 28,103.50 5.5M
2022-04-01 27,433.40 28,300.60 27,433.40 28,182.30 7.6M
2022-03-31 28,852.40 29,167.70 27,275.70 27,591.10 16.1M
2022-03-30 29,246.50 29,758.90 28,576.50 28,615.90 13.6M
2022-03-29 30,074.30 30,074.30 29,522.40 29,601.30 8.3M
2022-03-28 31,416.70 32,083.30 31,083.30 31,500.00 11.2M
2022-03-25 31,333.30 32,083.30 30,916.70 31,541.70 12.7M
2022-03-24 31,791.70 31,875.00 31,250.00 31,291.70 10.0M
2022-03-23 32,500.00 32,750.00 31,625.00 31,625.00 16.1M
2022-03-22 31,833.30 32,375.00 30,916.70 32,333.30 19.9M
2022-03-21 32,125.00 32,666.70 31,750.00 31,833.30 11.7M
2022-03-18 30,916.70 31,750.00 30,541.70 31,541.70 15.9M
2022-03-17 31,416.70 31,583.30 30,458.30 30,541.70 12.0M
2022-03-16 31,333.30 31,708.30 30,958.30 31,125.00 8.2M
2022-03-15 31,666.70 32,250.00 30,583.30 31,000.00 15.5M
2022-03-14 33,750.00 34,000.00 31,666.70 31,666.70 15.8M
2022-03-11 34,166.70 34,666.70 32,666.70 33,041.70 16.7M
2022-03-10 34,333.30 35,083.30 33,875.00 34,125.00 13.3M
2022-03-09 34,250.00 34,958.30 33,125.00 34,541.70 18.3M
2022-03-08 34,750.00 35,333.30 33,458.30 33,666.70 17.9M
2022-03-07 34,583.30 36,250.00 34,416.70 35,375.00 18.6M
2022-03-04 35,333.30 35,333.30 33,916.70 34,000.00 18.9M
2022-03-03 33,500.00 35,208.30 33,333.30 35,083.30 25.5M
2022-03-02 32,416.70 33,250.00 32,416.70 33,041.70 14.6M
2022-03-01 33,000.00 34,000.00 32,333.30 32,500.00 26.9M
2022-02-28 30,166.70 31,958.30 30,000.00 31,958.30 26.2M
2022-02-25 30,250.00 30,250.00 29,583.30 29,875.00 6.3M
2022-02-24 30,458.30 30,916.70 29,000.00 29,625.00 10.6M
2022-02-23 29,833.30 30,750.00 29,791.70 30,458.30 6.6M
2022-02-22 30,000.00 30,375.00 29,208.30 29,833.30 10.9M
2022-02-21 31,208.30 31,416.70 30,541.70 30,625.00 8.8M
2022-02-18 30,166.70 31,416.70 30,083.30 31,041.70 11.8M
2022-02-17 30,416.70 31,000.00 30,166.70 30,500.00 5.9M
2022-02-16 30,000.00 30,375.00 29,625.00 30,375.00 7.0M
2022-02-15 30,291.70 30,666.70 29,083.30 29,958.30 11.5M
2022-02-14 30,458.30 31,666.70 30,250.00 30,250.00 11.7M
2022-02-11 30,041.70 31,250.00 29,750.00 30,916.70 11.5M
2022-02-10 30,791.70 31,333.30 30,125.00 30,333.30 14.0M
2022-02-09 28,958.30 30,375.00 28,750.00 30,375.00 10.3M
2022-02-08 26,333.30 28,416.70 26,291.70 28,416.70 8.3M
2022-02-07 25,833.30 26,750.00 25,333.30 26,583.30 4.5M
2022-01-28 25,500.00 25,791.70 25,250.00 25,291.70 3.5M
2022-01-27 26,000.00 26,250.00 25,000.00 25,250.00 5.3M
2022-01-26 26,083.30 26,416.70 25,750.00 25,750.00 3.6M
2022-01-25 25,000.00 25,750.00 24,583.30 25,666.70 5.5M
2022-01-24 26,875.00 26,875.00 25,041.70 25,041.70 9.2M
2022-01-21 27,791.70 27,791.70 26,916.70 26,916.70 6.1M
2022-01-20 27,333.30 28,000.00 26,583.30 27,833.30 5.3M
2022-01-19 27,916.70 28,000.00 27,291.70 27,500.00 3.7M
2022-01-18 27,750.00 28,333.30 26,000.00 27,625.00 9.1M
2022-01-17 29,458.30 29,625.00 27,500.00 27,500.00 10.0M
2022-01-14 29,583.30 30,416.70 29,416.70 29,541.70 3.3M
2022-01-13 29,625.00 30,666.70 29,333.30 30,083.30 8.1M
2022-01-12 28,833.30 29,583.30 28,583.30 29,333.30 7.8M
2022-01-11 29,666.70 29,958.30 28,833.30 28,833.30 5.8M
2022-01-10 29,750.00 30,333.30 29,416.70 29,458.30 6.3M
2022-01-07 29,666.70 30,208.30 29,333.30 29,458.30 10.1M
2022-01-06 30,666.70 30,666.70 29,666.70 29,833.30 11.5M
2022-01-05 31,375.00 31,750.00 30,791.70 30,833.30 7.1M
2022-01-04 31,458.30 32,000.00 31,166.70 31,250.00 8.7M