Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2020	-0.20 / -1.60%	12.60	12.60	12.20	12.30	12.46	12.30	1,185,670
4/1/2020	+0.30 / +2.46%	12.30	12.50	12.00	12.50	12.40	12.50	69,520
3/31/2020	0.00 / 0.00%	12.00	12.20	11.50	12.20	11.98	12.20	411,100
3/30/2020	-0.10 / -0.81%	12.20	12.20	11.65	12.20	12.00	12.20	229,240
3/27/2020	+0.10 / +0.82%	12.25	12.30	11.70	12.30	12.23	12.30	201,330
3/26/2020	-0.30 / -2.40%	12.40	12.60	12.20	12.20	12.35	12.20	530,920
3/25/2020	-0.20 / -1.57%	12.70	12.70	12.50	12.50	12.55	12.50	35,550
3/24/2020	0.00 / 0.00%	12.70	12.70	12.30	12.70	12.61	12.70	1,027,000
3/23/2020	0.00 / 0.00%	12.70	12.70	12.00	12.70	12.64	12.70	2,939,060
3/20/2020	-0.10 / -0.78%	12.40	12.80	12.40	12.70	12.64	12.70	5,157,200
3/19/2020	-0.05 / -0.39%	12.70	12.80	12.50	12.80	12.70	12.80	382,480
3/18/2020	+0.10 / +0.78%	12.80	12.85	12.60	12.85	12.75	12.85	379,390
3/17/2020	-0.20 / -1.54%	12.15	12.90	12.15	12.75	12.79	12.75	491,450
3/16/2020	0.00 / 0.00%	12.95	12.95	12.75	12.95	12.86	12.95	482,090
3/13/2020	-0.05 / -0.38%	13.00	13.00	12.40	12.95	12.87	12.95	546,030
3/12/2020	-0.20 / -1.52%	12.85	13.00	12.30	13.00	12.59	13.00	1,071,480
3/11/2020	0.00 / 0.00%	13.20	13.20	12.85	13.20	13.10	13.20	2,165,150
3/10/2020	0.00 / 0.00%	13.20	13.20	12.80	13.20	13.13	13.20	563,310
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

<<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	4,300	6.78	1.19%
ABT	4,100	39.90	0.00%
ACL	17,900	11.85	-0.42%
AGF	200	2.60	0.00%
ANV	2,395,800	18.20	1.96%
APT	0	2.40	0.00%
AVF	0	0.40	0.00%
BAF	1,747,900	22.55	-1.10%