Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2020	+0.10 / +0.72%	13.90	14.50	13.90	14.00	14.08	14.00	484,830
12/31/2019	-0.10 / -0.71%	13.95	14.00	13.80	13.90	13.93	13.90	152,190
12/30/2019	-0.15 / -1.06%	14.00	14.20	13.95	14.00	14.00	14.00	260,560
12/27/2019	0.00 / 0.00%	14.35	14.35	14.00	14.15	14.12	14.15	360,770
12/26/2019	0.00 / 0.00%	13.40	14.25	13.40	14.15	13.94	14.15	320,850
12/25/2019	0.00 / 0.00%	14.20	14.20	14.00	14.15	14.11	14.15	65,200
12/24/2019	-0.05 / -0.35%	14.40	14.40	14.10	14.15	14.15	14.15	471,010
12/23/2019	0.00 / 0.00%	14.10	14.20	14.10	14.20	14.17	14.20	677,100
12/20/2019	+0.05 / +0.35%	14.30	14.30	13.95	14.20	14.16	14.20	881,570
12/19/2019	-0.25 / -1.74%	14.50	14.50	14.15	14.15	14.18	14.15	43,940
12/18/2019	-0.10 / -0.69%	14.50	14.60	14.40	14.40	14.49	14.40	1,679,370
12/17/2019	+0.25 / +1.75%	14.15	14.50	14.00	14.50	14.23	14.50	615,160
12/16/2019	0.00 / 0.00%	14.25	14.30	14.20	14.25	14.24	14.25	93,000
12/13/2019	-0.05 / -0.35%	14.20	14.50	14.20	14.25	14.34	14.25	547,650
12/12/2019	-0.15 / -1.04%	14.45	14.50	14.30	14.30	14.40	14.30	1,210,330
12/11/2019	-0.05 / -0.34%	14.50	14.95	14.45	14.45	14.51	14.45	86,810
12/10/2019	-0.30 / -2.03%	15.00	15.25	14.50	14.50	14.77	14.50	74,890
12/9/2019	+0.30 / +2.07%	14.50	15.45	14.40	14.80	14.62	14.80	10,144,230
12/6/2019	0.00 / 0.00%	14.50	14.50	14.35	14.50	14.48	14.50	226,990
12/5/2019	0.00 / 0.00%	14.50	14.50	14.35	14.50	14.48	14.50	68,840
12/4/2019	+0.05 / +0.35%	14.25	14.50	14.25	14.50	14.43	14.50	292,120
12/3/2019	-0.10 / -0.69%	14.55	14.55	14.25	14.45	14.42	14.45	469,850
12/2/2019	-0.05 / -0.34%	14.55	14.55	14.25	14.55	14.44	14.55	1,425,670
11/29/2019	+0.10 / +0.69%	14.40	14.60	14.30	14.60	14.45	14.60	364,840
11/28/2019	-0.10 / -0.68%	14.55	14.60	14.35	14.50	14.50	14.50	224,340
11/27/2019	+0.05 / +0.34%	14.45	14.60	14.35	14.60	14.47	14.60	321,760
11/26/2019	-0.05 / -0.34%	14.20	14.60	14.20	14.55	14.51	14.55	82,420
11/25/2019	-0.10 / -0.68%	14.55	14.70	14.20	14.60	14.58	14.60	1,018,160
11/22/2019	0.00 / 0.00%	14.60	14.70	14.60	14.70	14.63	14.70	275,430
11/21/2019	-0.05 / -0.34%	14.80	14.80	14.65	14.70	14.68	14.70	92,040

<<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