Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.07 / -1.85%	3.82	3.82	3.60	3.72	3.72	3.72	2,727,800
10/17/2023	-0.06 / -1.56%	3.85	3.89	3.79	3.79	3.83	3.79	1,918,800
10/16/2023	-0.06 / -1.53%	3.96	3.96	3.84	3.85	3.88	3.85	1,235,500
10/13/2023	+0.09 / +2.36%	3.80	3.93	3.80	3.91	3.88	3.91	3,923,800
10/12/2023	+0.03 / +0.79%	3.80	3.85	3.80	3.82	3.83	3.82	2,439,600
10/11/2023	-0.01 / -0.26%	3.85	3.85	3.77	3.79	3.79	3.79	1,915,700
10/10/2023	-0.01 / -0.26%	3.83	3.87	3.80	3.80	3.84	3.80	2,730,200
10/9/2023	-0.02 / -0.52%	3.82	3.85	3.76	3.81	3.82	3.81	2,798,500
10/6/2023	+0.03 / +0.79%	3.84	3.85	3.79	3.83	3.81	3.83	1,685,800
10/5/2023	0.00 / 0.00%	3.80	3.85	3.75	3.80	3.80	3.80	2,706,100
10/4/2023	+0.06 / +1.60%	3.73	3.84	3.70	3.80	3.79	3.80	1,547,600
10/3/2023	-0.04 / -1.06%	3.79	3.82	3.70	3.74	3.75	3.74	3,883,600
10/2/2023	-0.02 / -0.53%	3.86	3.86	3.76	3.78	3.78	3.78	1,711,400
9/29/2023	+0.03 / +0.80%	3.84	3.84	3.78	3.80	3.81	3.80	1,262,200
9/28/2023	-0.02 / -0.53%	3.80	3.83	3.75	3.77	3.79	3.77	1,244,100
9/27/2023	+0.13 / +3.55%	3.74	3.80	3.69	3.79	3.72	3.79	2,917,000
9/26/2023	-0.04 / -1.08%	3.70	3.80	3.66	3.66	3.72	3.66	2,484,700
9/25/2023	-0.16 / -4.15%	3.86	3.91	3.70	3.70	3.84	3.70	3,379,200
9/22/2023	-0.12 / -3.02%	3.96	3.96	3.84	3.86	3.88	3.86	3,939,800
9/21/2023	-0.02 / -0.50%	4.00	4.00	3.95	3.98	3.98	3.98	1,588,200
9/20/2023	+0.09 / +2.30%	3.94	4.00	3.92	4.00	3.96	4.00	2,571,300
9/19/2023	+0.01 / +0.26%	3.91	3.97	3.86	3.91	3.91	3.91	2,879,200
9/18/2023	-0.07 / -1.76%	4.00	4.01	3.89	3.90	3.94	3.90	3,860,600
9/15/2023	-0.03 / -0.75%	4.01	4.06	3.97	3.97	4.01	3.97	4,336,500
9/14/2023	-0.07 / -1.72%	4.06	4.08	3.99	4.00	4.03	4.00	9,502,700
9/13/2023	-0.01 / -0.25%	4.10	4.10	4.05	4.07	4.07	4.07	5,111,500
9/12/2023	-0.01 / -0.24%	4.08	4.11	4.04	4.08	4.07	4.08	4,262,000
9/11/2023	-0.10 / -2.39%	4.19	4.23	4.08	4.09	4.14	4.09	5,655,300
9/8/2023	+0.04 / +0.96%	4.21	4.29	4.16	4.19	4.21	4.19	4,524,700
9/7/2023	+0.02 / +0.48%	4.13	4.22	4.13	4.15	4.19	4.15	5,100,300

<<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%