Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2016	-0.12 / -1.96%	6.06	6.17	6.01	6.01	6.05	6.01	443,670
10/25/2016	+0.01 / +0.16%	6.15	6.23	6.10	6.13	6.14	6.13	441,050
10/24/2016	+0.02 / +0.33%	6.10	6.40	6.05	6.12	6.21	6.12	382,670
10/21/2016	-0.10 / -1.61%	6.00	6.20	6.00	6.10	6.09	6.10	282,820
10/20/2016	0.00 / 0.00%	6.19	6.25	6.00	6.20	6.14	6.20	611,120
10/19/2016	-0.10 / -1.59%	6.25	6.38	6.15	6.20	6.26	6.20	483,110
10/18/2016	-0.21 / -3.23%	6.50	6.51	6.25	6.30	6.37	6.30	547,820
10/17/2016	+0.19 / +3.01%	6.76	6.76	6.50	6.51	6.67	6.51	1,351,660
10/14/2016	+0.41 / +6.94%	6.00	6.32	6.00	6.32	6.24	6.32	1,031,280
10/13/2016	+0.23 / +4.05%	5.61	6.00	5.61	5.91	5.81	5.91	575,780
10/12/2016	+0.16 / +2.90%	5.52	5.80	5.52	5.68	5.68	5.68	338,630
10/11/2016	-0.04 / -0.72%	5.60	5.60	5.49	5.52	5.52	5.52	463,590
10/10/2016	-0.13 / -2.28%	5.62	5.68	5.52	5.56	5.59	5.56	186,220
10/7/2016	+0.02 / +0.35%	5.67	5.69	5.57	5.69	5.62	5.69	411,400
10/6/2016	+0.07 / +1.25%	5.60	5.75	5.60	5.67	5.68	5.67	450,810
10/5/2016	0.00 / 0.00%	5.60	5.69	5.56	5.60	5.62	5.60	330,460
10/4/2016	+0.11 / +2.00%	5.50	5.69	5.46	5.60	5.58	5.60	306,850
10/3/2016	-0.11 / -1.96%	5.60	5.70	5.47	5.49	5.51	5.49	865,180
9/30/2016	-0.25 / -4.27%	5.51	5.80	5.51	5.60	5.63	5.60	565,110
9/29/2016	-0.20 / -3.31%	6.05	6.20	5.80	5.85	6.02	5.85	495,200
9/28/2016	+0.22 / +3.77%	6.10	6.20	6.05	6.05	6.13	6.05	677,330
9/27/2016	+0.38 / +6.97%	5.59	5.83	5.50	5.83	5.78	5.83	1,332,730
9/26/2016	+0.03 / +0.55%	5.35	5.50	5.35	5.45	5.44	5.45	230,640
9/23/2016	-0.24 / -4.24%	5.60	5.65	5.40	5.42	5.50	5.42	496,380
9/22/2016	-0.08 / -1.39%	5.75	5.80	5.60	5.66	5.67	5.66	423,650
9/21/2016	+0.19 / +3.42%	5.55	5.88	5.49	5.74	5.64	5.74	524,390
9/20/2016	-0.26 / -4.48%	5.70	5.81	5.41	5.55	5.48	5.55	2,725,310
9/19/2016	-0.43 / -6.89%	6.24	6.24	5.81	5.81	5.83	5.81	2,278,810
9/16/2016	-0.46 / -6.87%	6.38	6.70	6.24	6.24	6.30	6.24	1,869,770
9/15/2016	+0.35 / +5.51%	6.35	6.79	6.35	6.70	6.75	6.70	1,050,870

<<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	8,600	6.97	4.03%
ABT	5,300	39.80	-0.13%
ACL	4,400	11.85	0.00%
AGF	0	2.60	0.00%
ANV	2,525,000	18.15	-1.89%
APT	0	2.40	0.00%
AVF	0	0.40	0.00%
BAF	2,155,500	22.60	-1.31%