Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	+0.01 / +0.25%	4.28	4.28	3.91	4.09	4.09	4.09	3,935,200
10/24/2022	-0.30 / -6.85%	4.45	4.50	4.08	4.08	4.18	4.08	7,238,100
10/21/2022	-0.32 / -6.81%	4.67	4.77	4.38	4.38	4.54	4.38	5,552,500
10/20/2022	-0.09 / -1.88%	4.79	4.79	4.68	4.70	4.72	4.70	2,017,700
10/19/2022	-0.02 / -0.42%	4.89	4.89	4.74	4.79	4.79	4.79	2,105,100
10/18/2022	+0.13 / +2.78%	4.77	4.88	4.73	4.81	4.82	4.81	3,672,100
10/17/2022	-0.11 / -2.30%	4.75	4.79	4.62	4.68	4.71	4.68	3,033,600
10/14/2022	+0.12 / +2.57%	4.78	4.87	4.75	4.79	4.81	4.79	3,844,800
10/13/2022	-0.04 / -0.85%	4.80	4.80	4.66	4.67	4.72	4.67	3,056,300
10/12/2022	+0.07 / +1.51%	4.64	4.90	4.50	4.71	4.73	4.71	4,029,200
10/11/2022	-0.34 / -6.83%	4.98	4.98	4.64	4.64	4.71	4.64	6,188,000
10/10/2022	+0.14 / +2.89%	4.86	4.99	4.80	4.98	4.90	4.98	5,006,400
10/7/2022	-0.36 / -6.92%	5.20	5.20	4.84	4.84	4.92	4.84	8,067,600
10/6/2022	-0.35 / -6.31%	5.60	5.60	5.20	5.20	5.36	5.20	3,757,400
10/5/2022	+0.28 / +5.31%	5.42	5.55	5.33	5.55	5.45	5.55	4,221,700
10/4/2022	+0.01 / +0.19%	5.40	5.42	5.16	5.27	5.30	5.27	6,357,800
10/3/2022	-0.36 / -6.41%	5.65	5.65	5.25	5.26	5.47	5.26	4,723,400
9/30/2022	+0.17 / +3.12%	5.36	5.70	5.13	5.62	5.36	5.62	7,503,800
9/29/2022	-0.14 / -2.50%	5.74	5.77	5.45	5.45	5.62	5.45	4,634,900
9/28/2022	-0.42 / -6.99%	5.90	6.00	5.59	5.59	5.78	5.59	11,018,500
9/27/2022	-0.03 / -0.50%	6.08	6.18	6.00	6.01	6.09	6.01	4,876,000
9/26/2022	-0.36 / -5.63%	6.20	6.30	5.97	6.04	6.11	6.04	8,188,300
9/23/2022	+0.13 / +2.07%	6.36	6.59	6.28	6.40	6.42	6.40	10,191,100
9/22/2022	+0.12 / +1.95%	6.15	6.28	6.10	6.27	6.18	6.27	4,837,000
9/21/2022	-0.06 / -0.97%	6.20	6.28	6.15	6.15	6.20	6.15	3,685,900
9/20/2022	+0.05 / +0.81%	6.20	6.29	6.14	6.21	6.21	6.21	4,258,200
9/19/2022	+0.05 / +0.82%	6.12	6.30	6.08	6.16	6.17	6.16	8,721,400
9/16/2022	-0.19 / -3.02%	6.24	6.42	6.10	6.11	6.28	6.11	6,770,700
9/15/2022	-0.08 / -1.25%	6.40	6.45	6.30	6.30	6.35	6.30	3,104,700
9/14/2022	+0.23 / +3.74%	6.01	6.40	5.97	6.38	6.19	6.38	9,306,000

<<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%