Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2023	-0.25 / -0.71%	35.05	35.65	34.50	34.80	35.17	34.80	3,572,500
10/18/2023	-1.65 / -4.50%	37.50	37.50	34.20	35.05	36.10	35.05	6,444,100
10/17/2023	-2.70 / -6.85%	39.80	40.25	36.70	36.70	38.78	36.70	4,224,700
10/16/2023	-1.35 / -3.31%	40.75	41.20	39.40	39.40	40.23	39.40	3,812,800
10/13/2023	+0.65 / +1.62%	39.50	40.80	39.30	40.75	39.81	40.75	3,548,800
10/12/2023	-0.55 / -1.35%	40.90	41.35	39.80	40.10	40.48	40.10	4,006,200
10/11/2023	+0.65 / +1.63%	40.35	40.65	39.50	40.65	40.02	40.65	3,837,800
10/10/2023	-0.55 / -1.36%	41.25	42.20	40.00	40.00	41.30	40.00	5,360,400
10/9/2023	+1.45 / +3.71%	39.70	40.55	39.55	40.55	40.15	40.55	5,696,000
10/6/2023	+1.20 / +3.17%	37.95	39.10	37.50	39.10	38.49	39.10	3,301,500
10/5/2023	0.00 / 0.00%	38.20	39.30	37.90	37.90	38.63	37.90	4,122,500
10/4/2023	+0.75 / +2.02%	36.60	38.75	36.50	37.90	37.70	37.90	3,051,400
10/3/2023	-2.10 / -5.35%	38.70	39.00	36.80	37.15	37.90	37.15	6,004,000
10/2/2023	+0.45 / +1.16%	38.70	40.60	38.60	39.25	39.83	39.25	4,796,500
9/29/2023	+0.10 / +0.26%	39.40	39.40	37.80	38.80	38.68	38.80	3,115,400
9/28/2023	+1.20 / +3.20%	37.55	39.80	37.55	38.70	38.84	38.70	4,987,200
9/27/2023	+1.50 / +4.17%	36.50	37.50	35.65	37.50	36.42	37.50	3,628,500
9/26/2023	0.00 / 0.00%	37.70	37.70	36.00	36.00	36.81	36.00	3,763,600
9/25/2023	-2.20 / -5.76%	37.60	39.60	36.00	36.00	38.08	36.00	5,748,700
9/22/2023	-1.45 / -3.66%	38.80	39.40	37.45	38.20	38.33	38.20	5,545,400
9/21/2023	+0.15 / +0.38%	39.90	40.65	39.40	39.65	40.09	39.65	4,021,300
9/20/2023	+1.10 / +2.86%	38.80	40.60	38.75	39.50	39.81	39.50	4,310,400
9/19/2023	+1.00 / +2.67%	37.90	38.80	37.40	38.40	37.99	38.40	3,099,400
9/18/2023	-1.15 / -2.98%	38.60	38.95	37.10	37.40	38.02	37.40	3,297,900
9/15/2023	0.00 / 0.00%	39.00	39.50	38.00	38.55	38.72	38.55	2,381,800
9/14/2023	+0.55 / +1.45%	38.20	39.50	37.90	38.55	38.42	38.55	4,043,200
9/13/2023	-0.40 / -1.04%	38.95	39.95	37.80	38.00	38.80	38.00	4,227,300
9/12/2023	+0.70 / +1.86%	37.70	38.50	37.15	38.40	38.04	38.40	3,269,900
9/11/2023	-0.40 / -1.05%	38.70	38.90	37.70	37.70	38.24	37.70	4,770,600
9/8/2023	+2.45 / +6.87%	35.30	38.10	35.05	38.10	37.14	38.10	8,078,300

<<Previous 30 days Next 30 days>>

HAH News

07/05	HAH: Plan for stock issuance to pay dividend in 2023
03/05	HAH: Change in personnel
02/05	HAH: Báo cáo kết quả chào bán trái phiếu chuyển đổi riêng lẻ
02/05	HAH: CBTT Nghị quyết HĐQT thông qua kết quả chào bán thêm TPRL năm 2023
02/05	HAH: Report on change of ownership of major shareholders (Apr 22)

More News

Related Companies

	Volume	Price	Change
ACV	552,200	99.80	2.89%
ASG	200	19.10	-3.05%
BLN	0	7.20	0.00%
BSG	10,400	10.90	4.81%
CAG	234,700	12.90	-3.01%
CIA	7,800	10.00	0.00%
CLL	5,700	38.90	0.00%