Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2021	-0.44 / -4.58%	9.40	9.70	9.10	9.16	9.32	9.16	15,344,800
11/15/2021	+0.42 / +4.58%	9.33	9.80	9.15	9.60	9.53	9.60	20,412,700
11/12/2021	+0.30 / +3.38%	8.88	9.18	8.70	9.18	8.91	9.18	12,512,700
11/11/2021	+0.26 / +3.02%	8.57	8.99	8.38	8.88	8.64	8.88	20,321,700
11/10/2021	+0.05 / +0.58%	8.56	8.75	8.35	8.62	8.53	8.62	11,129,100
11/9/2021	+0.14 / +1.66%	8.70	8.79	8.45	8.57	8.63	8.57	16,558,100
11/8/2021	+0.55 / +6.98%	8.10	8.43	8.07	8.43	8.32	8.43	20,374,000
11/5/2021	+0.37 / +4.93%	7.59	7.97	7.55	7.88	7.81	7.88	13,191,700
11/4/2021	-0.06 / -0.79%	7.51	7.73	7.47	7.51	7.55	7.51	5,543,900
11/3/2021	-0.20 / -2.57%	7.78	7.85	7.57	7.57	7.70	7.57	9,386,400
11/2/2021	-0.09 / -1.15%	7.88	8.04	7.77	7.77	7.88	7.77	10,112,700
11/1/2021	+0.36 / +4.80%	7.55	7.99	7.54	7.86	7.85	7.86	12,152,600
10/29/2021	-0.13 / -1.70%	7.64	7.65	7.48	7.50	7.57	7.50	8,116,600
10/28/2021	+0.14 / +1.87%	7.50	7.68	7.50	7.63	7.61	7.63	6,618,400
10/27/2021	+0.09 / +1.22%	7.45	7.56	7.41	7.49	7.47	7.49	4,330,300
10/26/2021	-0.06 / -0.80%	7.46	7.48	7.36	7.40	7.41	7.40	5,600,700
10/25/2021	-0.03 / -0.40%	7.49	7.59	7.45	7.46	7.51	7.46	4,406,200
10/22/2021	0.00 / 0.00%	7.58	7.65	7.48	7.49	7.53	7.49	2,918,300
10/21/2021	+0.04 / +0.54%	7.50	7.68	7.48	7.49	7.52	7.49	5,012,800
10/20/2021	+0.05 / +0.68%	7.46	7.54	7.35	7.45	7.45	7.45	3,885,400
10/19/2021	-0.14 / -1.86%	7.54	7.56	7.40	7.40	7.47	7.40	4,390,200
10/18/2021	-0.07 / -0.92%	7.62	7.74	7.54	7.54	7.62	7.54	3,897,400
10/15/2021	-0.13 / -1.68%	7.79	7.84	7.60	7.61	7.72	7.61	4,653,200
10/14/2021	+0.15 / +1.98%	7.54	7.92	7.54	7.74	7.71	7.74	7,402,100
10/13/2021	+0.10 / +1.34%	7.49	7.64	7.49	7.59	7.58	7.59	4,294,000
10/12/2021	-0.11 / -1.45%	7.60	7.65	7.47	7.49	7.52	7.49	4,630,100
10/11/2021	+0.15 / +2.01%	7.70	7.74	7.55	7.60	7.63	7.60	5,081,400
10/8/2021	+0.09 / +1.22%	7.38	7.68	7.36	7.45	7.53	7.45	4,605,100
10/7/2021	-0.09 / -1.21%	7.46	7.49	7.30	7.36	7.40	7.36	3,312,200
10/6/2021	+0.24 / +3.33%	7.22	7.62	7.22	7.45	7.42	7.45	5,960,300

<<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%