Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2016	+0.33 / +5.59%	6.06	6.31	5.91	6.23	6.21	6.23	3,499,190
11/9/2016	-0.08 / -1.34%	5.90	6.00	5.60	5.90	5.79	5.90	2,333,160
11/8/2016	+0.03 / +0.50%	6.09	6.09	5.92	5.98	5.97	5.98	5,691,630
11/7/2016	+0.01 / +0.17%	5.94	5.99	5.85	5.95	5.93	5.95	7,974,780
11/4/2016	+0.09 / +1.54%	5.85	6.05	5.84	5.94	5.88	5.94	3,964,100
11/3/2016	-0.15 / -2.50%	6.00	6.00	5.84	5.85	5.87	5.85	4,300,080
11/2/2016	0.00 / 0.00%	6.00	6.25	6.00	6.00	6.09	6.00	506,730
11/1/2016	-0.01 / -0.17%	5.90	6.00	5.85	6.00	5.91	6.00	314,510
10/31/2016	-0.24 / -3.84%	6.10	6.19	6.01	6.01	6.07	6.01	754,970
10/28/2016	+0.40 / +6.84%	5.85	6.25	5.85	6.25	6.21	6.25	1,454,570
10/27/2016	-0.16 / -2.66%	6.01	6.12	5.85	5.85	5.93	5.85	690,190
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

<<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%