Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2023	+0.22 / +5.31%	4.18	4.38	4.09	4.36	4.24	4.36	2,827,200
2/28/2023	+0.01 / +0.24%	4.19	4.19	4.13	4.14	4.15	4.14	1,484,500
2/27/2023	-0.05 / -1.20%	4.12	4.17	4.09	4.13	4.13	4.13	2,751,600
2/24/2023	-0.06 / -1.42%	4.30	4.30	4.18	4.18	4.22	4.18	1,482,900
2/23/2023	-0.06 / -1.40%	4.30	4.30	4.15	4.24	4.23	4.24	2,885,600
2/22/2023	-0.06 / -1.38%	4.30	4.34	4.27	4.30	4.30	4.30	3,165,400
2/21/2023	+0.04 / +0.93%	4.36	4.40	4.32	4.36	4.37	4.36	2,511,600
2/20/2023	+0.05 / +1.17%	4.22	4.38	4.22	4.32	4.33	4.32	2,490,400
2/17/2023	-0.01 / -0.23%	4.28	4.30	4.20	4.27	4.27	4.27	1,965,600
2/16/2023	+0.12 / +2.88%	4.22	4.28	4.18	4.28	4.22	4.28	2,394,600
2/15/2023	+0.08 / +1.96%	4.14	4.25	4.10	4.16	4.18	4.16	1,314,000
2/14/2023	+0.07 / +1.75%	4.10	4.10	4.03	4.08	4.07	4.08	1,472,200
2/13/2023	-0.19 / -4.52%	4.19	4.20	3.98	4.01	4.04	4.01	4,336,700
2/10/2023	-0.09 / -2.10%	4.27	4.29	4.20	4.20	4.22	4.20	3,822,500
2/9/2023	-0.02 / -0.46%	4.38	4.39	4.29	4.29	4.31	4.29	1,400,300
2/8/2023	-0.03 / -0.69%	4.30	4.38	4.26	4.31	4.33	4.31	1,801,100
2/7/2023	-0.08 / -1.81%	4.42	4.45	4.33	4.34	4.38	4.34	1,724,100
2/6/2023	+0.11 / +2.55%	4.31	4.42	4.31	4.42	4.39	4.42	1,769,900
2/3/2023	-0.02 / -0.46%	4.35	4.39	4.27	4.31	4.33	4.31	2,517,600
2/2/2023	-0.10 / -2.26%	4.43	4.49	4.29	4.33	4.37	4.33	3,801,900
2/1/2023	-0.17 / -3.70%	4.60	4.66	4.40	4.43	4.55	4.43	4,641,800
1/31/2023	-0.04 / -0.86%	4.63	4.64	4.53	4.60	4.58	4.60	3,823,700
1/30/2023	-0.03 / -0.64%	4.69	4.74	4.64	4.64	4.70	4.64	3,422,100
1/27/2023	+0.04 / +0.86%	4.68	4.74	4.65	4.67	4.70	4.67	3,754,500
1/19/2023	0.00 / 0.00%	4.65	4.69	4.60	4.63	4.65	4.63	3,139,500
1/18/2023	+0.25 / +5.71%	4.41	4.65	4.38	4.63	4.52	4.63	4,720,200
1/17/2023	+0.07 / +1.62%	4.35	4.41	4.30	4.38	4.36	4.38	2,450,500
1/16/2023	-0.04 / -0.92%	4.40	4.40	4.30	4.31	4.33	4.31	2,365,000
1/13/2023	-0.03 / -0.68%	4.38	4.45	4.30	4.35	4.38	4.35	2,237,700
1/12/2023	0.00 / 0.00%	4.49	4.49	4.36	4.38	4.40	4.38	2,157,300

<<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%