Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/5/2021	-0.01 / -0.14%	7.20	7.26	7.18	7.21	7.21	7.21	3,864,400
10/4/2021	+0.12 / +1.69%	7.10	7.35	7.10	7.22	7.20	7.22	3,912,000
10/1/2021	-0.12 / -1.66%	7.22	7.23	7.10	7.10	7.18	7.10	4,353,870
9/30/2021	+0.02 / +0.28%	7.21	7.30	7.21	7.22	7.25	7.22	3,094,500
9/29/2021	0.00 / 0.00%	7.21	7.34	7.15	7.20	7.22	7.20	4,413,900
9/28/2021	0.00 / 0.00%	7.19	7.37	7.10	7.20	7.22	7.20	4,654,100
9/27/2021	-0.50 / -6.49%	7.68	7.75	7.20	7.20	7.45	7.20	9,083,900
9/24/2021	-0.10 / -1.28%	7.70	7.95	7.61	7.70	7.77	7.70	6,949,500
9/23/2021	-0.45 / -5.45%	8.24	8.32	7.80	7.80	8.06	7.80	13,575,100

<<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	10,600	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	9,100	11.20	-3.45%
AGF	0	2.50	0.00%
ANV	828,600	17.90	-1.65%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,702,000	25.00	2.04%