Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2023	+0.02 / +0.51%	4.00	4.08	3.93	3.93	4.00	3.93	7,806,000
5/16/2023	+0.25 / +6.83%	3.66	3.91	3.64	3.91	3.86	3.91	11,321,400
5/15/2023	-0.03 / -0.81%	3.70	3.74	3.65	3.66	3.70	3.66	3,720,300
5/12/2023	+0.02 / +0.54%	3.68	3.74	3.68	3.69	3.71	3.69	4,240,600
5/11/2023	+0.02 / +0.55%	3.70	3.71	3.66	3.67	3.69	3.67	5,058,900
5/10/2023	+0.16 / +4.58%	3.50	3.67	3.49	3.65	3.59	3.65	6,879,200
5/9/2023	-0.05 / -1.41%	3.56	3.59	3.47	3.49	3.51	3.49	6,381,000
5/8/2023	+0.01 / +0.28%	3.54	3.59	3.51	3.54	3.55	3.54	5,957,100
5/5/2023	+0.03 / +0.86%	3.50	3.60	3.50	3.53	3.56	3.53	6,546,600
5/4/2023	-0.22 / -5.91%	3.62	3.72	3.50	3.50	3.56	3.50	9,867,800
4/28/2023	-0.28 / -7.00%	3.72	3.88	3.72	3.72	3.73	3.72	28,949,300
4/27/2023	-0.24 / -5.66%	4.24	4.24	3.99	4.00	4.07	4.00	8,965,100
4/26/2023	+0.01 / +0.24%	4.23	4.26	4.20	4.24	4.22	4.24	2,259,600
4/25/2023	0.00 / 0.00%	4.25	4.32	4.23	4.23	4.27	4.23	1,811,600
4/24/2023	-0.02 / -0.47%	4.25	4.30	4.21	4.23	4.26	4.23	1,837,700
4/21/2023	-0.05 / -1.16%	4.28	4.30	4.25	4.25	4.27	4.25	1,593,400
4/20/2023	+0.05 / +1.18%	4.25	4.32	4.25	4.30	4.29	4.30	1,250,300
4/19/2023	-0.10 / -2.30%	4.39	4.39	4.25	4.25	4.29	4.25	4,175,700
4/18/2023	-0.05 / -1.14%	4.41	4.42	4.33	4.35	4.36	4.35	1,222,600
4/17/2023	+0.08 / +1.85%	4.33	4.44	4.31	4.40	4.37	4.40	2,116,300
4/14/2023	-0.06 / -1.37%	4.38	4.46	4.32	4.32	4.37	4.32	3,061,600
4/13/2023	-0.02 / -0.45%	4.40	4.44	4.36	4.38	4.40	4.38	1,896,400
4/12/2023	-0.08 / -1.79%	4.50	4.50	4.39	4.40	4.43	4.40	2,977,500
4/11/2023	+0.06 / +1.36%	4.42	4.51	4.40	4.48	4.44	4.48	2,630,700
4/10/2023	+0.01 / +0.23%	4.41	4.54	4.38	4.42	4.43	4.42	4,579,600
4/7/2023	-0.09 / -2.00%	4.46	4.49	4.39	4.41	4.42	4.41	4,240,600
4/6/2023	-0.06 / -1.32%	4.59	4.67	4.48	4.50	4.58	4.50	5,853,700
4/5/2023	-0.02 / -0.44%	4.60	4.67	4.51	4.56	4.59	4.56	3,802,900
4/4/2023	+0.17 / +3.85%	4.43	4.58	4.43	4.58	4.54	4.58	6,167,200
4/3/2023	+0.04 / +0.92%	4.40	4.45	4.36	4.41	4.39	4.41	3,758,300

<<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	4,800	6.55	-5.07%
ABT	9,200	39.20	0.00%
ACL	4,600	11.60	-0.43%
AGF	0	2.50	0.00%
ANV	640,300	18.20	0.55%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,792,900	24.50	0.00%