Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2024	+0.04 / +0.95%	4.20	4.26	4.17	4.23	4.20	4.23	1,936,600
4/1/2024	-0.01 / -0.24%	4.17	4.22	4.12	4.19	4.17	4.19	2,341,000
3/29/2024	-0.07 / -1.64%	4.27	4.29	4.12	4.20	4.21	4.20	1,755,800
3/28/2024	+0.01 / +0.23%	4.22	4.30	4.22	4.27	4.27	4.27	2,575,000
3/27/2024	-0.01 / -0.23%	4.28	4.28	4.25	4.26	4.26	4.26	1,371,900
3/26/2024	-0.01 / -0.23%	4.28	4.30	4.21	4.27	4.26	4.27	1,305,000
3/25/2024	-0.01 / -0.23%	4.28	4.35	4.26	4.28	4.29	4.28	3,423,300
3/22/2024	-0.06 / -1.38%	4.35	4.39	4.27	4.29	4.32	4.29	2,847,900
3/21/2024	-0.04 / -0.91%	4.40	4.45	4.31	4.35	4.36	4.35	2,742,700
3/20/2024	+0.21 / +5.02%	4.18	4.39	4.17	4.39	4.30	4.39	5,476,900
3/19/2024	+0.02 / +0.48%	4.13	4.22	4.13	4.18	4.19	4.18	5,134,300
3/18/2024	-0.04 / -0.95%	4.20	4.21	4.11	4.16	4.15	4.16	4,925,800
3/15/2024	+0.01 / +0.24%	4.17	4.23	4.16	4.20	4.20	4.20	3,867,100
3/14/2024	-0.05 / -1.18%	4.28	4.29	4.17	4.19	4.21	4.19	3,721,400
3/13/2024	+0.05 / +1.19%	4.19	4.28	4.17	4.24	4.23	4.24	4,199,100
3/12/2024	+0.04 / +0.96%	4.15	4.19	4.14	4.19	4.18	4.19	3,949,300
3/11/2024	-0.04 / -0.95%	4.19	4.21	4.15	4.15	4.19	4.15	4,091,600
3/8/2024	+0.03 / +0.72%	4.20	4.23	4.12	4.19	4.18	4.19	3,862,500
3/7/2024	0.00 / 0.00%	4.18	4.21	4.14	4.16	4.18	4.16	3,534,400
3/6/2024	-0.06 / -1.42%	4.24	4.27	4.14	4.16	4.20	4.16	2,692,800
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

<<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%