Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2016	+0.60 / +6.82%	9.40	9.40	9.30	9.40	9.39	9.40	3,243,810
2/19/2016	+0.50 / +6.02%	7.80	8.80	7.80	8.80	7.96	8.80	42,628,810
2/18/2016	-0.60 / -6.74%	8.30	8.30	8.30	8.30	8.30	8.30	10,813,070
2/17/2016	-0.60 / -6.32%	8.90	8.90	8.90	8.90	8.90	8.90	2,330,110
2/16/2016	-0.70 / -6.86%	9.50	9.50	9.50	9.50	9.50	9.50	1,110,110
2/15/2016	-0.70 / -6.42%	10.20	10.20	10.20	10.20	10.20	10.20	359,840
2/5/2016	-0.80 / -6.84%	10.90	10.90	10.90	10.90	10.90	10.90	143,530
2/4/2016	-0.80 / -6.40%	11.70	11.70	11.70	11.70	11.70	11.70	250,950
2/3/2016	-0.90 / -6.72%	12.50	12.50	12.50	12.50	12.50	12.50	2,878,140
2/2/2016	-1.00 / -6.94%	13.40	13.40	13.40	13.40	13.40	13.40	635,150
2/1/2016	-1.00 / -6.49%	14.40	14.40	14.40	14.40	14.40	14.40	1,661,750
1/29/2016	-1.10 / -6.67%	15.40	15.40	15.40	15.40	15.40	15.40	64,500
1/28/2016	-1.20 / -6.78%	16.50	16.50	16.50	16.50	16.50	16.50	5,630
1/27/2016	-1.30 / -6.84%	17.70	17.70	17.70	17.70	17.70	17.70	2,206,380
1/26/2016	-1.40 / -6.86%	19.00	19.00	19.00	19.00	19.00	19.00	522,350
1/25/2016	-1.50 / -6.85%	20.40	20.40	20.40	20.40	20.40	20.40	584,100
1/22/2016	-0.60 / -2.67%	21.50	21.90	21.00	21.90	21.00	21.90	32,650
1/21/2016	-0.50 / -2.17%	22.50	22.50	21.40	22.50	22.01	22.50	1,139,000
1/20/2016	-0.10 / -0.43%	22.80	23.20	22.40	23.00	22.77	23.00	1,804,810
1/19/2016	-0.90 / -3.75%	23.70	23.70	22.50	23.10	22.93	23.10	2,166,480
1/18/2016	0.00 / 0.00%	23.50	24.00	22.40	24.00	23.07	24.00	947,110
1/15/2016	-1.20 / -4.76%	25.20	25.40	23.50	24.00	24.70	24.00	1,218,350
1/14/2016	-1.80 / -6.67%	26.90	26.90	25.20	25.20	25.99	25.20	179,280
1/13/2016	-0.90 / -3.23%	27.70	27.70	27.00	27.00	27.28	27.00	194,350
1/12/2016	-0.90 / -3.13%	28.70	28.70	27.50	27.90	27.96	27.90	253,240
1/11/2016	+0.20 / +0.70%	28.60	29.20	28.60	28.80	28.76	28.80	300,750
1/8/2016	-0.10 / -0.35%	28.70	28.90	28.30	28.60	28.55	28.60	403,580
1/7/2016	0.00 / 0.00%	28.70	29.20	28.50	28.70	28.84	28.70	404,110
1/6/2016	-0.30 / -1.03%	28.90	29.00	28.50	28.70	28.70	28.70	292,470
1/5/2016	0.00 / 0.00%	28.90	29.20	28.90	29.00	29.03	29.00	283,940

<<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	10,400	6.70	-3.87%
ABT	3,900	39.30	-1.26%
ACL	7,200	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	2,538,700	18.20	0.28%
APT	1,200	2.70	12.50%
AVF	0	0.40	0.00%
BAF	5,430,900	23.30	3.10%