HOSE · HSG · stock
Hoa Sen Group (hsg) (HSG) stock price history
Every HOSE trading session of Hoa Sen Group (hsg) from Dec 5, 2008 to Sep 28, 2026: 4,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSG adjusted close, 2008 to 2026
- ₫29,370
- All time high, 2021
- ₫15,040
- 52 week high, ₫9,700 low
- 4,433
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
HSG key facts
- Hoa Sen Group (hsg) (HSG) closed at ₫9,910 on Sep 28, 2026 on HOSE.
- HSG's all time high close is ₫29,370, set on Oct 18, 2021; its all time low close is ₫500.00 on Mar 3, 2009.
- HSG's 52 week range is ₫9,700 to ₫15,040.
- HSG returned -33.4% over the year to Sep 28, 2026 and -63.4% over five years.
- Over ten years HSG returned +7%, +0.7% a year compounded.
- HSG's deepest drawdown was -82.5% from Jun 6, 2017 to Mar 31, 2020.
- DataCedar holds 4,433 daily sessions of HSG history from Dec 5, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HSG price chart, 2008 to 2026
HSG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -14.6% |
| 6 months | -13.5% |
| Year to date | -18.2% |
| 1 year | -33.4% |
| 3 years | -32.9% |
| 5 years | -63.4% |
| 10 years | +7.1% |
| Since Dec 5, 2008 | +453.6% |
| Compound annual growth, 17.8 years | +10.1% |
HSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,370 on Oct 18, 2021
- All time low close
- ₫500.00 on Mar 3, 2009
- 52 week high
- ₫15,040 on Sep 29, 2025
- 52 week low
- ₫9,700 on Jul 28, 2026
- Deepest drawdown
- -82.5% from Jun 6, 2017 to Mar 31, 2020, recovered Jan 12, 2021
- Best single session
- +7.9% on Aug 5, 2009
- Worst single session
- -9.4% on Dec 10, 2008
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2008
- 5.5×
- Best calendar year
- 2020, +198%
- Worst calendar year
- 2018, -69%
HSG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 5, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,110 | ₫13,270 | ₫9,700 | ₫9,910 | -18.2% | 589.4M | 180 |
| 2025 | ₫13,790 | ₫16,310 | ₫9,540 | ₫12,110 | -12.2% | 1.8B | 249 |
| 2024 | ₫16,750 | ₫19,510 | ₫13,120 | ₫13,790 | -16.9% | 2.6B | 250 |
| 2023 | ₫8,240 | ₫17,400 | ₫8,240 | ₫16,600 | +103.2% | 3.5B | 249 |
| 2022 | ₫22,240 | ₫25,630 | ₫4,840 | ₫8,170 | -62.9% | 2.6B | 249 |
| 2021 | ₫12,270 | ₫30,220 | ₫10,950 | ₫22,030 | +85.8% | 2.7B | 250 |
| 2020 | ₫3,960 | ₫12,320 | ₫2,220 | ₫11,860 | +198.0% | 2.4B | 252 |
| 2019 | ₫3,050 | ₫4,820 | ₫2,750 | ₫3,980 | +31.8% | 782.4M | 250 |
| 2018 | ₫9,880 | ₫11,460 | ₫2,760 | ₫3,020 | -69.1% | 902.7M | 248 |
| 2017 | ₫11,370 | ₫13,510 | ₫8,290 | ₫9,760 | -14.0% | 648.2M | 250 |
| 2016 | ₫4,640 | ₫11,710 | ₫3,590 | ₫11,350 | +148.4% | 417.6M | 251 |
| 2015 | ₫5,150 | ₫5,440 | ₫3,450 | ₫4,570 | -10.4% | 67.8M | 248 |
| 2014 | ₫4,280 | ₫6,260 | ₫3,780 | ₫5,100 | +20.0% | 58.1M | 247 |
| 2013 | ₫1,910 | ₫5,330 | ₫1,810 | ₫4,250 | +129.7% | 94M | 250 |
| 2012 | ₫720.00 | ₫1,950 | ₫670.00 | ₫1,850 | +160.6% | 136.4M | 250 |
| 2011 | ₫1,640 | ₫1,660 | ₫650.00 | ₫710.00 | -55.9% | 53.4M | 244 |
| 2010 | ₫2,920 | ₫3,290 | ₫1,180 | ₫1,610 | -43.5% | 95.7M | 250 |
| 2009 | ₫1,020 | ₫3,780 | ₫490.00 | ₫2,850 | +168.9% | 135M | 248 |
| 2008 | ₫1,790 | ₫1,790 | ₫1,040 | ₫1,060 | n/a | 3.3M | 18 |
HSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,910 | -9.1% |
| August 2026 | ₫10,900 | +1.9% |
| July 2026 | ₫10,700 | -8.5% |
| June 2026 | ₫11,700 | -6.0% |
| May 2026 | ₫12,450 | +1.5% |
| April 2026 | ₫12,270 | +7.4% |
| March 2026 | ₫11,420 | -8.1% |
| February 2026 | ₫12,420 | +0.3% |
| January 2026 | ₫12,380 | +2.2% |
| December 2025 | ₫12,110 | -5.8% |
| November 2025 | ₫12,850 | -0.2% |
| October 2025 | ₫12,880 | -11.8% |
About the HSG data
Daily bars. 4,433 sessions from Dec 5, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HPG Hoa Phat Group Joint Stock Company
- HPX Hai Phat Investment Joint Stock Company
- HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
- HRC Hoa Binh Rubber Joint Stock Company
- HSL Hong Ha Food Investment Development Joint Stock Company
- HT1 VICEM Ha Tien Cement Joint Stock Company
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTI IDICO Infrastructure Development Investment Joint Stock Company
Common questions
HSG share price history
