Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2023	0.00 / 0.00%	4.65	4.69	4.60	4.63	4.65	4.63	3,139,500
1/18/2023	+0.25 / +5.71%	4.41	4.65	4.38	4.63	4.52	4.63	4,720,200
1/17/2023	+0.07 / +1.62%	4.35	4.41	4.30	4.38	4.36	4.38	2,450,500
1/16/2023	-0.04 / -0.92%	4.40	4.40	4.30	4.31	4.33	4.31	2,365,000
1/13/2023	-0.03 / -0.68%	4.38	4.45	4.30	4.35	4.38	4.35	2,237,700
1/12/2023	0.00 / 0.00%	4.49	4.49	4.36	4.38	4.40	4.38	2,157,300
1/11/2023	-0.03 / -0.68%	4.42	4.49	4.38	4.38	4.45	4.38	2,601,300
1/10/2023	+0.11 / +2.56%	4.33	4.50	4.28	4.41	4.38	4.41	2,625,000
1/9/2023	-0.04 / -0.92%	4.34	4.40	4.29	4.30	4.34	4.30	1,906,900
1/6/2023	+0.01 / +0.23%	4.33	4.40	4.33	4.34	4.37	4.34	2,627,000
1/5/2023	+0.01 / +0.23%	4.32	4.43	4.26	4.33	4.35	4.33	2,946,100
1/4/2023	-0.05 / -1.14%	4.37	4.44	4.30	4.32	4.36	4.32	2,343,300
1/3/2023	+0.21 / +5.05%	4.22	4.37	4.17	4.37	4.31	4.37	2,897,100
12/30/2022	-0.01 / -0.24%	4.24	4.24	4.16	4.16	4.19	4.16	1,897,500
12/29/2022	-0.06 / -1.42%	4.24	4.27	4.15	4.17	4.22	4.17	2,068,000
12/28/2022	0.00 / 0.00%	4.23	4.28	4.22	4.23	4.25	4.23	2,010,300
12/27/2022	+0.23 / +5.75%	4.00	4.23	4.00	4.23	4.14	4.23	3,351,900
12/26/2022	-0.28 / -6.54%	4.30	4.35	4.00	4.00	4.16	4.00	3,266,000
12/23/2022	-0.14 / -3.17%	4.42	4.42	4.28	4.28	4.35	4.28	1,646,900
12/22/2022	-0.02 / -0.45%	4.40	4.50	4.35	4.42	4.42	4.42	3,033,400
12/21/2022	+0.16 / +3.74%	4.31	4.55	4.13	4.44	4.32	4.44	5,366,900
12/20/2022	-0.32 / -6.96%	4.60	4.66	4.28	4.28	4.42	4.28	9,067,700
12/19/2022	-0.28 / -5.74%	4.88	4.94	4.60	4.60	4.79	4.60	5,940,700
12/16/2022	+0.08 / +1.67%	4.75	4.88	4.71	4.88	4.82	4.88	6,234,800
12/15/2022	+0.04 / +0.84%	4.71	4.84	4.71	4.80	4.79	4.80	4,933,800
12/14/2022	+0.14 / +3.03%	4.72	4.82	4.69	4.76	4.77	4.76	4,768,000
12/13/2022	-0.04 / -0.86%	4.67	4.70	4.47	4.62	4.60	4.62	5,099,900
12/12/2022	-0.06 / -1.27%	4.80	4.95	4.64	4.66	4.80	4.66	7,348,400
12/9/2022	0.00 / 0.00%	4.78	4.84	4.67	4.72	4.73	4.72	5,099,600
12/8/2022	+0.02 / +0.43%	4.85	4.89	4.65	4.72	4.77	4.72	8,302,200

<<Previous 30 days Next 30 days>>

HNG News

01/11	HNG: Báo cáo kết quả giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ CTCP Hoàng Anh Gia Lai
01/10	HNG: Thông báo về ngày ĐKCC lấy ý kiến cổ đông bằng văn bản
29/08	HNG: Report on overcoming the status of supervised securities
12/08	HNG: Decision on delisting of stock
29/07	HNG: Information about mandatory delisting

More News

Related Companies

	Volume	Price	Change
AAM	4,800	6.55	-5.07%
ABT	9,200	39.20	0.00%
ACL	4,600	11.60	-0.43%
AGF	0	2.50	0.00%
ANV	640,300	18.20	0.55%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,792,900	24.50	0.00%