Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2024	-0.10 / -1.61%	5.50	6.20	5.50	6.10	6.10	6.10	5,381,000
12/26/2024	-0.30 / -4.69%	6.10	6.40	6.10	6.10	6.20	6.10	2,620,800
12/25/2024	+0.10 / +1.64%	6.00	6.50	6.00	6.20	6.40	6.20	8,383,200
12/24/2024	+0.10 / +1.64%	5.90	6.30	5.90	6.20	6.10	6.20	6,191,300
12/23/2024	0.00 / 0.00%	5.50	6.30	5.50	6.10	6.10	6.10	5,641,700
12/20/2024	+0.80 / +14.55%	5.70	6.30	5.70	6.30	6.10	6.30	17,512,200
12/19/2024	+0.50 / +9.43%	5.30	5.80	5.20	5.80	5.50	5.80	19,247,700
12/18/2024	+0.10 / +1.92%	5.20	5.40	5.20	5.30	5.30	5.30	2,830,600
12/17/2024	-0.10 / -1.89%	5.10	5.40	5.10	5.20	5.20	5.20	2,497,300
12/16/2024	0.00 / 0.00%	5.20	5.40	5.20	5.30	5.30	5.30	3,338,900
12/13/2024	-0.20 / -3.70%	5.30	5.40	5.20	5.20	5.30	5.20	4,517,800
12/12/2024	-0.30 / -5.36%	5.70	5.70	5.30	5.30	5.40	5.30	5,342,700
12/11/2024	+0.10 / +1.85%	5.70	5.70	5.40	5.50	5.60	5.50	8,680,900
12/10/2024	+0.30 / +5.77%	5.30	5.60	5.20	5.50	5.40	5.50	9,766,000
12/9/2024	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.20	5.30	6,360,100
12/6/2024	+0.10 / +1.96%	5.30	5.30	5.10	5.20	5.20	5.20	1,695,000
12/5/2024	+0.20 / +4.00%	5.20	5.20	4.90	5.20	5.10	5.20	7,647,500
12/4/2024	+0.10 / +2.00%	5.10	5.10	4.90	5.10	5.00	5.10	2,894,400
12/3/2024	0.00 / 0.00%	5.20	5.20	5.00	5.10	5.00	5.10	780,600
12/2/2024	+0.10 / +1.96%	5.30	5.30	5.00	5.20	5.10	5.20	2,073,700
11/29/2024	0.00 / 0.00%	5.30	5.30	5.00	5.10	5.10	5.10	3,010,800
11/28/2024	0.00 / 0.00%	5.30	5.30	5.00	5.10	5.10	5.10	3,240,800
11/27/2024	+0.10 / +1.96%	5.00	5.20	5.00	5.20	5.10	5.20	1,535,300
11/26/2024	-0.10 / -1.96%	5.20	5.20	5.00	5.00	5.10	5.00	2,893,000
11/25/2024	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	1,338,600
11/22/2024	-0.20 / -3.70%	5.60	5.60	5.10	5.20	5.20	5.20	2,302,600
11/21/2024	+0.20 / +4.00%	5.10	5.60	5.10	5.20	5.40	5.20	10,871,600
11/20/2024	+0.20 / +4.08%	4.90	5.10	4.80	5.10	5.00	5.10	5,382,300
11/19/2024	0.00 / 0.00%	5.10	5.10	4.80	4.90	4.90	4.90	1,138,900
11/18/2024	+0.20 / +4.17%	4.90	5.00	4.70	5.00	4.90	5.00	4,527,800

<<Previous 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	18,500	7.32	0.97%
ABT	8,700	39.00	-0.38%
ACL	5,600	11.90	0.00%
AGF	2,500	3.00	7.14%
ANV	2,764,600	19.80	-2.22%
APT	0	3.20	0.00%
AVF	0	0.40	0.00%
BAF	8,430,100	28.45	6.16%