Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2024	-0.11 / -2.40%	4.70	4.70	4.47	4.47	4.56	4.47	3,590,000
5/30/2024	+0.18 / +4.09%	4.41	4.68	4.32	4.58	4.55	4.58	5,751,200
5/29/2024	+0.08 / +1.85%	4.32	4.55	4.32	4.40	4.46	4.40	5,290,100
5/28/2024	+0.05 / +1.17%	4.29	4.37	4.28	4.32	4.33	4.32	1,040,700
5/27/2024	-0.02 / -0.47%	4.30	4.38	4.25	4.27	4.32	4.27	921,300
5/24/2024	-0.03 / -0.69%	4.32	4.46	4.28	4.29	4.35	4.29	3,188,800
5/23/2024	0.00 / 0.00%	4.30	4.34	4.21	4.32	4.27	4.32	3,255,000
5/22/2024	-0.05 / -1.14%	4.40	4.40	4.31	4.32	4.34	4.32	4,156,600
5/21/2024	+0.01 / +0.23%	4.36	4.42	4.31	4.37	4.36	4.37	2,519,500
5/20/2024	-0.11 / -2.46%	4.60	4.60	4.33	4.36	4.45	4.36	4,247,800
5/17/2024	+0.29 / +6.94%	4.16	4.47	4.16	4.47	4.34	4.47	7,047,600
5/16/2024	-0.04 / -0.95%	4.22	4.25	4.16	4.18	4.21	4.18	1,094,800
5/15/2024	0.00 / 0.00%	4.22	4.25	4.20	4.22	4.22	4.22	1,249,600
5/14/2024	+0.01 / +0.24%	4.22	4.28	4.20	4.22	4.24	4.22	1,468,100
5/13/2024	+0.03 / +0.72%	4.20	4.25	4.19	4.21	4.22	4.21	1,997,800
5/10/2024	+0.08 / +1.95%	4.10	4.30	4.09	4.18	4.17	4.18	3,017,300
5/9/2024	+0.03 / +0.74%	4.07	4.12	4.07	4.10	4.10	4.10	2,179,600
5/8/2024	0.00 / 0.00%	4.06	4.12	4.04	4.07	4.10	4.07	2,758,900
5/7/2024	-0.05 / -1.21%	4.12	4.12	4.05	4.07	4.08	4.07	1,931,600
5/6/2024	+0.12 / +3.00%	4.00	4.15	4.00	4.12	4.08	4.12	2,532,500
5/3/2024	-0.01 / -0.25%	4.00	4.02	3.98	4.00	3.99	4.00	1,575,700
5/2/2024	-0.02 / -0.50%	4.00	4.03	3.99	4.01	4.00	4.01	997,300
4/26/2024	+0.02 / +0.50%	4.01	4.05	3.99	4.03	4.02	4.03	935,100
4/25/2024	+0.08 / +2.04%	3.93	4.04	3.93	4.01	4.00	4.01	2,495,300
4/24/2024	-0.01 / -0.25%	3.94	3.99	3.89	3.93	3.95	3.93	1,023,800
4/23/2024	+0.02 / +0.51%	3.93	3.98	3.88	3.94	3.91	3.94	839,100
4/22/2024	+0.06 / +1.55%	3.90	3.95	3.88	3.92	3.91	3.92	981,700
4/19/2024	-0.05 / -1.28%	3.91	3.91	3.80	3.86	3.85	3.86	1,486,700
4/17/2024	-0.01 / -0.26%	3.93	3.99	3.91	3.91	3.95	3.91	1,868,600
4/16/2024	+0.02 / +0.51%	3.90	3.95	3.85	3.92	3.88	3.92	3,361,200

<<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%