Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2024	+0.04 / +0.96%	4.16	4.29	4.14	4.22	4.20	4.22	11,402,800
3/4/2024	+0.07 / +1.70%	4.11	4.20	4.10	4.18	4.15	4.18	17,149,530
3/1/2024	-0.01 / -0.24%	4.12	4.16	4.10	4.11	4.11	4.11	4,539,400
2/29/2024	-0.04 / -0.96%	4.18	4.19	4.09	4.12	4.13	4.12	4,445,800
2/28/2024	0.00 / 0.00%	4.20	4.24	4.16	4.16	4.19	4.16	2,678,100
2/27/2024	-0.09 / -2.12%	4.25	4.26	4.16	4.16	4.20	4.16	16,274,387
2/26/2024	0.00 / 0.00%	4.25	4.33	4.10	4.25	4.21	4.25	5,391,200
2/23/2024	-0.08 / -1.85%	4.59	4.59	4.25	4.25	4.46	4.25	11,200,000
2/22/2024	+0.28 / +6.91%	4.17	4.33	4.14	4.33	4.30	4.33	10,586,600
2/21/2024	-0.02 / -0.49%	4.07	4.08	4.03	4.05	4.06	4.05	4,359,300
2/20/2024	+0.02 / +0.49%	4.05	4.10	4.05	4.07	4.07	4.07	3,141,100
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

<<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	3,500	6.90	0.00%
ABT	8,900	39.20	-0.88%
ACL	22,400	11.65	0.87%
AGF	0	2.50	0.00%
ANV	2,016,400	18.10	1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	4,286,300	24.50	0.41%