Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2023	+0.75 / +2.11%	35.80	36.50	35.55	36.25	36.08	36.25	3,282,700
11/30/2023	-0.60 / -1.66%	36.25	36.70	35.40	35.50	36.13	35.50	3,154,700
11/29/2023	+0.10 / +0.28%	36.25	36.50	35.75	36.10	36.10	36.10	2,612,600
11/28/2023	+1.35 / +3.90%	34.80	36.00	34.50	36.00	35.23	36.00	5,259,300
11/27/2023	+0.70 / +2.06%	34.35	35.20	34.30	34.65	34.74	34.65	2,722,300
11/24/2023	+0.45 / +1.34%	33.80	33.95	32.60	33.95	33.27	33.95	3,168,900
11/23/2023	-1.80 / -5.10%	35.75	35.85	33.50	33.50	35.16	33.50	3,167,100
11/22/2023	+0.95 / +2.77%	34.35	35.30	34.35	35.30	34.82	35.30	3,205,100
11/21/2023	+0.45 / +1.33%	34.50	34.50	34.05	34.35	34.31	34.35	1,479,300
11/20/2023	+0.40 / +1.19%	32.90	34.15	32.90	33.90	33.66	33.90	2,084,000
11/17/2023	-0.90 / -2.62%	34.50	34.80	33.50	33.50	34.06	33.50	3,344,300
11/16/2023	+0.50 / +1.47%	33.80	34.80	33.60	34.40	34.39	34.40	2,138,600
11/15/2023	-0.15 / -0.44%	35.00	35.05	33.85	33.90	34.51	33.90	2,234,600
11/14/2023	+0.65 / +1.95%	33.90	34.50	33.60	34.05	34.06	34.05	2,634,700
11/13/2023	+0.35 / +1.06%	33.05	33.95	32.80	33.40	33.27	33.40	2,307,900
11/10/2023	-0.50 / -1.49%	33.00	33.95	32.80	33.05	33.33	33.05	3,117,800
11/9/2023	-0.20 / -0.59%	33.80	34.60	33.55	33.55	34.03	33.55	3,088,700
11/8/2023	+1.90 / +5.97%	31.85	33.80	31.55	33.75	32.57	33.75	2,679,700
11/7/2023	+0.55 / +1.76%	31.00	32.50	30.50	31.85	31.76	31.85	2,330,300
11/6/2023	+0.40 / +1.29%	31.50	31.50	30.70	31.30	31.13	31.30	1,543,200
11/3/2023	-0.05 / -0.16%	31.60	31.70	30.50	30.90	31.01	30.90	2,391,100
11/2/2023	+2.00 / +6.91%	29.60	30.95	29.50	30.95	30.38	30.95	2,719,700
11/1/2023	+1.05 / +3.76%	27.85	29.00	27.40	28.95	28.11	28.95	2,958,900
10/31/2023	-2.10 / -7.00%	30.10	30.40	27.90	27.90	29.07	27.90	4,145,500
10/30/2023	-1.80 / -5.66%	31.75	31.80	30.00	30.00	31.06	30.00	1,524,100
10/27/2023	0.00 / 0.00%	32.00	32.20	30.50	31.80	31.49	31.80	2,084,100
10/26/2023	-2.35 / -6.88%	33.50	33.50	31.80	31.80	32.08	31.80	4,776,300
10/25/2023	+0.20 / +0.59%	34.05	35.15	34.05	34.15	34.59	34.15	2,090,000
10/24/2023	-0.15 / -0.44%	34.45	34.45	33.20	33.95	33.77	33.95	2,269,100
10/23/2023	-1.25 / -3.54%	35.55	35.80	33.80	34.10	34.85	34.10	1,945,700

<<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%