Monday, November 11, 2024 4:10:54 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Hoang Anh Gia Lai Agricultural Joint Stock Company (HNG : UPCOM)
Consumer Goods : Farming & Fishing & Plantations
4.90 -0.20/-3.92%
3:05:02 PM
Closing price on 12/12/2019
14.30 -0.15/-1.04%
Open 14.45
High 14.50
Low 14.30
Volume 1,210,330
Split-adjusted Price 14.30

Create Alert at: 4 4 4 ...
HNG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/12/2019 -0.15 / -1.04% 14.45 14.50 14.30 14.30 14.40 14.30 1,210,330
12/11/2019 -0.05 / -0.34% 14.50 14.95 14.45 14.45 14.51 14.45 86,810
12/10/2019 -0.30 / -2.03% 15.00 15.25 14.50 14.50 14.77 14.50 74,890
12/9/2019 +0.30 / +2.07% 14.50 15.45 14.40 14.80 14.62 14.80 10,144,230
12/6/2019 0.00 / 0.00% 14.50 14.50 14.35 14.50 14.48 14.50 226,990
12/5/2019 0.00 / 0.00% 14.50 14.50 14.35 14.50 14.48 14.50 68,840
12/4/2019 +0.05 / +0.35% 14.25 14.50 14.25 14.50 14.43 14.50 292,120
12/3/2019 -0.10 / -0.69% 14.55 14.55 14.25 14.45 14.42 14.45 469,850
12/2/2019 -0.05 / -0.34% 14.55 14.55 14.25 14.55 14.44 14.55 1,425,670
11/29/2019 +0.10 / +0.69% 14.40 14.60 14.30 14.60 14.45 14.60 364,840
11/28/2019 -0.10 / -0.68% 14.55 14.60 14.35 14.50 14.50 14.50 224,340
11/27/2019 +0.05 / +0.34% 14.45 14.60 14.35 14.60 14.47 14.60 321,760
11/26/2019 -0.05 / -0.34% 14.20 14.60 14.20 14.55 14.51 14.55 82,420
11/25/2019 -0.10 / -0.68% 14.55 14.70 14.20 14.60 14.58 14.60 1,018,160
11/22/2019 0.00 / 0.00% 14.60 14.70 14.60 14.70 14.63 14.70 275,430
11/21/2019 -0.05 / -0.34% 14.80 14.80 14.65 14.70 14.68 14.70 92,040
11/20/2019 0.00 / 0.00% 14.75 14.75 14.65 14.75 14.69 14.75 1,496,620
11/19/2019 +0.05 / +0.34% 14.60 14.75 14.55 14.75 14.60 14.75 276,010
11/18/2019 -0.15 / -1.01% 14.85 14.85 14.70 14.70 14.74 14.70 114,000
11/15/2019 -0.05 / -0.34% 14.70 14.85 14.70 14.85 14.81 14.85 126,510
11/14/2019 +0.15 / +1.02% 14.75 14.90 14.70 14.90 14.74 14.90 201,860
11/13/2019 0.00 / 0.00% 14.70 14.85 14.70 14.75 14.75 14.75 147,930
11/12/2019 0.00 / 0.00% 14.90 14.90 14.65 14.75 14.78 14.75 271,320
11/11/2019 -0.15 / -1.01% 14.70 14.90 14.70 14.75 14.78 14.75 155,850
11/8/2019 0.00 / 0.00% 14.60 14.90 14.60 14.90 14.81 14.90 488,580
11/7/2019 +0.05 / +0.34% 14.85 14.90 14.80 14.90 14.84 14.90 174,380
11/6/2019 +0.40 / +2.77% 14.00 14.90 14.00 14.85 14.43 14.85 1,165,880
11/5/2019 -0.25 / -1.70% 14.50 14.70 14.35 14.45 14.51 14.45 1,396,480
11/4/2019 -0.10 / -0.68% 14.85 14.85 14.50 14.70 14.63 14.70 470,810
11/1/2019 -0.15 / -1.00% 14.95 14.95 14.70 14.80 14.83 14.80 2,033,580
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
Related Companies
Volume Price Change
AAM  4,300 6.78 1.19%
ABT  4,100 39.90 0.00%
ACL  17,900 11.85 -0.42%
AGF  200 2.60 0.00%
ANV  2,395,800 18.20 1.96%
APT  0 2.40 0.00%
AVF  0 0.40 0.00%
BAF  1,747,900 22.55 -1.10%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.