Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2022	-0.10 / -2.38%	4.19	4.29	4.08	4.10	4.16	4.10	3,685,700
11/22/2022	-0.12 / -2.78%	4.40	4.51	4.15	4.20	4.40	4.20	7,852,600
11/21/2022	+0.09 / +2.13%	4.29	4.44	4.25	4.32	4.33	4.32	4,448,000
11/18/2022	+0.02 / +0.48%	4.20	4.30	4.05	4.23	4.18	4.23	4,828,600
11/17/2022	+0.23 / +5.78%	4.23	4.23	4.10	4.21	4.18	4.21	3,600,200
11/16/2022	+0.26 / +6.99%	3.50	3.98	3.50	3.98	3.78	3.98	4,978,600
11/15/2022	-0.28 / -7.00%	3.95	4.00	3.72	3.72	3.92	3.72	7,787,900
11/14/2022	+0.01 / +0.25%	4.00	4.05	3.83	4.00	4.00	4.00	6,139,200
11/11/2022	-0.01 / -0.25%	4.12	4.12	3.96	3.99	4.05	3.99	3,225,300
11/10/2022	-0.20 / -4.76%	4.12	4.23	3.92	4.00	4.11	4.00	8,202,900
11/9/2022	+0.10 / +2.44%	4.15	4.24	4.14	4.20	4.20	4.20	2,665,200
11/8/2022	+0.18 / +4.59%	3.96	4.15	3.96	4.10	4.09	4.10	6,531,600
11/7/2022	-0.29 / -6.89%	4.21	4.30	3.92	3.92	4.07	3.92	5,231,000
11/4/2022	+0.01 / +0.24%	4.20	4.39	4.08	4.21	4.19	4.21	7,180,700
11/3/2022	+0.04 / +0.96%	4.14	4.27	4.13	4.20	4.22	4.20	2,889,600
11/2/2022	+0.05 / +1.22%	4.12	4.27	4.12	4.16	4.21	4.16	2,650,900
11/1/2022	+0.01 / +0.24%	4.08	4.21	4.08	4.11	4.15	4.11	2,659,600
10/31/2022	-0.10 / -2.38%	4.20	4.27	4.03	4.10	4.14	4.10	3,287,600
10/28/2022	-0.13 / -3.00%	4.30	4.39	4.19	4.20	4.27	4.20	3,646,300
10/27/2022	+0.24 / +5.87%	4.16	4.34	4.09	4.33	4.23	4.33	4,003,300
10/26/2022	0.00 / 0.00%	4.20	4.22	4.07	4.09	4.12	4.09	2,017,200
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

<<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	4,800	6.55	-5.07%
ABT	9,200	39.20	0.00%
ACL	4,600	11.60	-0.43%
AGF	0	2.50	0.00%
ANV	640,300	18.20	0.55%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,792,900	24.50	0.00%