Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2020	-0.40 / -2.88%	13.60	13.60	13.05	13.50	13.28	13.50	407,230
1/30/2020	-0.15 / -1.07%	13.95	13.95	13.75	13.90	13.79	13.90	36,050
1/22/2020	0.00 / 0.00%	14.05	14.05	13.80	14.05	13.90	14.05	112,540
1/21/2020	+0.25 / +1.81%	13.90	14.05	13.80	14.05	13.92	14.05	2,498,360
1/20/2020	-0.20 / -1.43%	14.00	14.00	13.80	13.80	13.93	13.80	2,937,620
1/17/2020	+0.05 / +0.36%	14.00	14.00	13.90	14.00	13.92	14.00	313,900
1/16/2020	+0.10 / +0.72%	13.85	13.95	13.80	13.95	13.88	13.95	125,570
1/15/2020	-0.15 / -1.07%	14.00	14.00	13.80	13.85	13.90	13.85	207,700
1/14/2020	0.00 / 0.00%	14.00	14.00	13.85	14.00	13.98	14.00	82,040
1/13/2020	-0.05 / -0.36%	14.05	14.05	13.90	14.00	13.95	14.00	21,220
1/10/2020	0.00 / 0.00%	14.00	14.10	13.85	14.05	14.04	14.05	254,800
1/9/2020	0.00 / 0.00%	14.15	14.15	13.80	14.05	14.03	14.05	238,510
1/8/2020	-0.10 / -0.71%	14.15	14.15	13.90	14.05	14.02	14.05	435,600
1/7/2020	-0.05 / -0.35%	14.20	14.20	13.90	14.15	14.04	14.15	437,910
1/6/2020	0.00 / 0.00%	14.20	14.20	13.95	14.20	14.03	14.20	60,450
1/3/2020	+0.20 / +1.43%	14.15	14.30	14.00	14.20	14.17	14.20	528,200
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

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%