Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2024	+0.02 / +0.50%	4.00	4.09	3.98	4.05	4.03	4.05	4,524,800
2/16/2024	-0.03 / -0.74%	4.06	4.06	3.97	4.03	4.01	4.03	9,864,200
2/15/2024	+0.03 / +0.74%	4.02	4.13	4.02	4.06	4.07	4.06	3,014,200
2/7/2024	+0.13 / +3.33%	3.81	4.08	3.81	4.03	4.02	4.03	4,818,300
2/6/2024	-0.17 / -4.18%	3.79	4.06	3.79	3.90	3.87	3.90	16,309,000
2/5/2024	-0.30 / -6.86%	4.07	4.14	4.07	4.07	4.07	4.07	17,744,100
2/2/2024	-0.14 / -3.10%	4.46	4.57	4.37	4.37	4.42	4.37	4,924,700
2/1/2024	+0.04 / +0.89%	4.40	4.59	4.33	4.51	4.44	4.51	4,823,100
1/31/2024	-0.33 / -6.88%	4.47	4.79	4.47	4.47	4.54	4.47	16,068,400
1/30/2024	-0.05 / -1.03%	4.81	4.89	4.76	4.80	4.81	4.80	4,331,800
1/29/2024	-0.13 / -2.61%	5.04	5.05	4.83	4.85	4.90	4.85	11,959,500
1/26/2024	+0.07 / +1.43%	4.94	5.05	4.91	4.98	4.96	4.98	6,693,700
1/25/2024	-0.16 / -3.16%	5.05	5.07	4.90	4.91	4.97	4.91	7,743,900
1/24/2024	+0.11 / +2.22%	5.14	5.24	5.03	5.07	5.13	5.07	12,256,800
1/23/2024	+0.32 / +6.90%	4.65	4.96	4.65	4.96	4.83	4.96	11,471,300
1/22/2024	-0.09 / -1.90%	4.74	4.77	4.60	4.64	4.64	4.64	11,822,800
1/19/2024	-0.04 / -0.84%	4.80	4.84	4.72	4.73	4.76	4.73	7,142,900
1/18/2024	+0.01 / +0.21%	4.80	4.86	4.66	4.77	4.76	4.77	4,627,400
1/17/2024	+0.03 / +0.63%	4.78	4.86	4.75	4.76	4.79	4.76	5,200,400
1/16/2024	+0.10 / +2.16%	4.64	4.80	4.63	4.73	4.71	4.73	6,267,400
1/15/2024	-0.27 / -5.51%	4.95	5.05	4.63	4.63	4.77	4.63	10,797,400
1/12/2024	-0.14 / -2.78%	5.05	5.05	4.86	4.90	4.95	4.90	8,512,300
1/11/2024	+0.18 / +3.70%	4.89	5.14	4.86	5.04	5.00	5.04	25,577,700
1/10/2024	-0.22 / -4.33%	5.08	5.10	4.80	4.86	4.92	4.86	13,780,700
1/9/2024	-0.12 / -2.31%	5.12	5.30	5.07	5.08	5.14	5.08	10,644,200
1/8/2024	-0.13 / -2.44%	5.58	5.58	5.13	5.20	5.27	5.20	9,225,700
1/5/2024	+0.17 / +3.29%	5.16	5.45	5.01	5.33	5.17	5.33	16,804,200
1/4/2024	-0.21 / -3.91%	5.73	5.73	5.11	5.16	5.45	5.16	32,743,400
1/3/2024	+0.35 / +6.97%	5.25	5.37	5.10	5.37	5.33	5.37	9,187,800
1/2/2024	+0.32 / +6.81%	4.71	5.02	4.71	5.02	4.99	5.02	19,486,400

<<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	8,200	6.90	-1.43%
ABT	100	39.55	0.00%
ACL	12,700	11.30	-1.31%
AGF	200	2.50	-3.85%
ANV	736,200	17.70	-1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,248,900	24.40	-0.20%