Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-0.04 / -1.01%	3.93	4.00	3.90	3.91	3.94	3.91	1,552,000
12/7/2023	-0.04 / -1.00%	4.00	4.06	3.91	3.95	3.98	3.95	1,734,400
12/6/2023	+0.10 / +2.57%	3.90	4.05	3.86	3.99	3.96	3.99	6,104,600
12/5/2023	-0.06 / -1.52%	3.95	3.96	3.89	3.89	3.91	3.89	1,907,400
12/4/2023	0.00 / 0.00%	3.95	3.99	3.91	3.95	3.95	3.95	3,193,500
12/1/2023	-0.02 / -0.50%	4.02	4.02	3.90	3.95	3.96	3.95	2,229,800
11/30/2023	+0.07 / +1.79%	3.96	4.05	3.91	3.97	4.01	3.97	4,793,200
11/29/2023	+0.01 / +0.26%	3.95	3.95	3.88	3.90	3.91	3.90	2,562,100
11/28/2023	+0.04 / +1.04%	3.84	3.90	3.82	3.89	3.85	3.89	2,898,800
11/27/2023	0.00 / 0.00%	3.90	3.92	3.85	3.85	3.88	3.85	1,561,400
11/24/2023	-0.01 / -0.26%	3.81	3.96	3.76	3.85	3.85	3.85	1,880,000
11/23/2023	+0.07 / +1.85%	3.83	4.00	3.76	3.86	3.88	3.86	3,517,900
11/22/2023	+0.02 / +0.53%	3.80	3.82	3.76	3.79	3.79	3.79	4,478,800
11/21/2023	+0.01 / +0.27%	3.76	3.81	3.75	3.77	3.79	3.77	3,310,300
11/20/2023	+0.03 / +0.80%	3.65	3.81	3.65	3.76	3.75	3.76	2,541,000
11/17/2023	+0.03 / +0.81%	3.70	3.80	3.68	3.73	3.74	3.73	3,522,100
11/16/2023	+0.03 / +0.82%	3.67	3.72	3.62	3.70	3.68	3.70	1,926,500
11/15/2023	+0.01 / +0.27%	3.75	3.75	3.67	3.67	3.70	3.67	1,849,000
11/14/2023	+0.03 / +0.83%	3.65	3.71	3.64	3.66	3.68	3.66	1,455,700
11/13/2023	+0.02 / +0.55%	3.62	3.71	3.61	3.63	3.66	3.63	1,364,300
11/10/2023	-0.01 / -0.28%	3.63	3.84	3.60	3.61	3.72	3.61	2,911,700
11/9/2023	+0.03 / +0.84%	3.59	3.69	3.59	3.62	3.64	3.62	2,380,500
11/8/2023	+0.10 / +2.87%	3.46	3.60	3.46	3.59	3.56	3.59	1,554,500
11/7/2023	-0.05 / -1.41%	3.54	3.58	3.49	3.49	3.53	3.49	963,500
11/6/2023	-0.01 / -0.28%	3.58	3.59	3.53	3.54	3.55	3.54	762,300
11/3/2023	-0.03 / -0.84%	3.60	3.60	3.50	3.55	3.57	3.55	1,393,500
11/2/2023	+0.20 / +5.92%	3.41	3.58	3.40	3.58	3.47	3.58	1,489,900
11/1/2023	+0.03 / +0.90%	3.42	3.43	3.36	3.38	3.39	3.38	2,598,200
10/31/2023	-0.18 / -5.10%	3.56	3.58	3.35	3.35	3.47	3.35	2,462,900
10/30/2023	-0.08 / -2.22%	3.61	3.61	3.50	3.53	3.55	3.53	1,647,100

<<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