Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2021	+0.11 / +1.24%	8.95	9.29	8.89	9.00	9.09	9.00	9,747,200
12/1/2021	+0.07 / +0.79%	8.71	9.05	8.70	8.89	8.85	8.89	5,890,700
11/30/2021	+0.12 / +1.38%	8.95	9.10	8.70	8.82	8.93	8.82	10,272,300
11/29/2021	+0.45 / +5.45%	7.91	8.79	7.91	8.70	8.49	8.70	8,757,500
11/26/2021	-0.10 / -1.20%	8.49	8.49	8.18	8.25	8.31	8.25	6,417,300
11/25/2021	+0.08 / +0.97%	8.28	8.46	8.13	8.35	8.31	8.35	7,313,800
11/24/2021	0.00 / 0.00%	8.39	8.50	8.25	8.27	8.36	8.27	4,900,200
11/23/2021	-0.10 / -1.19%	8.01	8.37	8.01	8.27	8.16	8.27	6,913,000
11/22/2021	-0.62 / -6.90%	8.99	8.99	8.37	8.37	8.50	8.37	12,860,800
11/19/2021	-0.26 / -2.81%	9.39	9.53	8.62	8.99	9.12	8.99	15,377,800
11/18/2021	+0.20 / +2.21%	9.06	9.40	9.06	9.25	9.23	9.25	9,643,900
11/17/2021	-0.11 / -1.20%	9.11	9.20	8.94	9.05	9.06	9.05	10,049,500
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

<<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	4,300	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%