Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/15/2024	-0.17 / -4.18%	4.07	4.10	3.90	3.90	4.02	3.90	2,714,700
4/12/2024	-0.03 / -0.73%	4.10	4.12	4.06	4.07	4.08	4.07	1,127,800
4/11/2024	0.00 / 0.00%	4.10	4.12	4.05	4.10	4.10	4.10	2,009,700
4/10/2024	-0.03 / -0.73%	4.15	4.15	4.10	4.10	4.11	4.10	825,700
4/9/2024	0.00 / 0.00%	4.13	4.19	4.01	4.13	4.14	4.13	3,766,300
4/8/2024	+0.01 / +0.24%	4.15	4.15	3.84	4.13	4.04	4.13	5,129,200
4/5/2024	+0.02 / +0.49%	4.09	4.20	4.04	4.12	4.12	4.12	5,735,900
4/4/2024	-0.04 / -0.97%	4.11	4.18	4.09	4.10	4.12	4.10	3,968,000
4/3/2024	-0.09 / -2.13%	4.11	4.23	4.11	4.14	4.17	4.14	4,838,800
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

<<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%