Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2020	-0.05 / -0.37%	13.40	13.45	13.35	13.45	13.41	13.45	108,660
2/18/2020	0.00 / 0.00%	13.45	13.50	13.40	13.50	13.44	13.50	101,690
2/17/2020	-0.10 / -0.74%	13.40	13.60	13.40	13.50	13.49	13.50	10,872,180
2/14/2020	0.00 / 0.00%	13.60	13.60	13.25	13.60	13.58	13.60	140,740
2/13/2020	0.00 / 0.00%	13.60	13.60	13.20	13.60	13.48	13.60	138,950
2/12/2020	0.00 / 0.00%	13.60	13.60	13.30	13.60	13.52	13.60	968,840
2/11/2020	0.00 / 0.00%	13.75	13.75	13.20	13.60	13.53	13.60	168,880
2/10/2020	+0.05 / +0.37%	13.55	13.60	13.35	13.60	13.51	13.60	139,810
2/7/2020	0.00 / 0.00%	13.50	13.55	13.30	13.55	13.50	13.55	450,980
2/6/2020	+0.85 / +6.69%	13.50	13.55	13.10	13.55	13.50	13.55	689,340
2/5/2020	-0.80 / -5.93%	13.50	13.50	12.70	12.70	12.94	12.70	79,900
2/4/2020	0.00 / 0.00%	13.50	13.50	13.10	13.50	13.44	13.50	380,750
2/3/2020	0.00 / 0.00%	13.00	13.50	12.60	13.50	13.22	13.50	1,758,540
1/31/2020	-0.40 / -2.88%	13.60	13.60	13.05	13.50	13.28	13.50	407,230
1/30/2020	-0.15 / -1.07%	13.95	13.95	13.75	13.90	13.79	13.90	36,050
1/22/2020	0.00 / 0.00%	14.05	14.05	13.80	14.05	13.90	14.05	112,540
1/21/2020	+0.25 / +1.81%	13.90	14.05	13.80	14.05	13.92	14.05	2,498,360
1/20/2020	-0.20 / -1.43%	14.00	14.00	13.80	13.80	13.93	13.80	2,937,620
1/17/2020	+0.05 / +0.36%	14.00	14.00	13.90	14.00	13.92	14.00	313,900
1/16/2020	+0.10 / +0.72%	13.85	13.95	13.80	13.95	13.88	13.95	125,570
1/15/2020	-0.15 / -1.07%	14.00	14.00	13.80	13.85	13.90	13.85	207,700
1/14/2020	0.00 / 0.00%	14.00	14.00	13.85	14.00	13.98	14.00	82,040
1/13/2020	-0.05 / -0.36%	14.05	14.05	13.90	14.00	13.95	14.00	21,220
1/10/2020	0.00 / 0.00%	14.00	14.10	13.85	14.05	14.04	14.05	254,800
1/9/2020	0.00 / 0.00%	14.15	14.15	13.80	14.05	14.03	14.05	238,510
1/8/2020	-0.10 / -0.71%	14.15	14.15	13.90	14.05	14.02	14.05	435,600
1/7/2020	-0.05 / -0.35%	14.20	14.20	13.90	14.15	14.04	14.15	437,910
1/6/2020	0.00 / 0.00%	14.20	14.20	13.95	14.20	14.03	14.20	60,450
1/3/2020	+0.20 / +1.43%	14.15	14.30	14.00	14.20	14.17	14.20	528,200
1/2/2020	+0.10 / +0.72%	13.90	14.50	13.90	14.00	14.08	14.00	484,830

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%