Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2020	-0.20 / -1.49%	13.40	13.40	12.80	13.20	13.12	13.20	216,720
3/6/2020	+0.05 / +0.37%	13.35	13.40	13.30	13.40	13.39	13.40	182,590
3/5/2020	-0.05 / -0.37%	13.40	13.40	13.30	13.35	13.33	13.35	2,019,730
3/4/2020	0.00 / 0.00%	13.50	13.50	13.30	13.40	13.37	13.40	5,025,350
3/3/2020	0.00 / 0.00%	13.40	13.50	13.20	13.40	13.32	13.40	349,110
3/2/2020	0.00 / 0.00%	13.30	13.50	13.15	13.40	13.30	13.40	626,300
2/28/2020	0.00 / 0.00%	13.40	13.40	13.00	13.40	13.35	13.40	601,170
2/27/2020	0.00 / 0.00%	13.35	13.40	13.15	13.40	13.33	13.40	75,120
2/26/2020	-0.05 / -0.37%	13.10	13.45	13.10	13.40	13.35	13.40	83,380
2/25/2020	-0.05 / -0.37%	13.00	13.45	13.00	13.45	13.35	13.45	20,670
2/24/2020	-0.10 / -0.74%	13.60	13.60	13.10	13.50	13.37	13.50	149,300
2/21/2020	+0.15 / +1.12%	13.40	13.60	13.40	13.60	13.50	13.60	143,900
2/20/2020	0.00 / 0.00%	13.45	13.50	13.30	13.45	13.42	13.45	726,970
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

<<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%