Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2023	-0.02 / -0.50%	4.02	4.05	3.97	3.98	4.00	3.98	5,639,500
7/11/2023	+0.09 / +2.30%	3.92	4.04	3.91	4.00	3.99	4.00	7,922,700
7/10/2023	+0.06 / +1.56%	3.90	3.92	3.87	3.91	3.89	3.91	2,453,300
7/7/2023	-0.01 / -0.26%	3.86	3.88	3.80	3.85	3.84	3.85	3,439,700
7/6/2023	-0.07 / -1.78%	3.93	3.97	3.84	3.86	3.88	3.86	4,765,900
7/5/2023	-0.01 / -0.25%	3.99	3.99	3.92	3.93	3.95	3.93	2,996,200
7/4/2023	+0.06 / +1.55%	3.88	4.03	3.88	3.94	3.95	3.94	5,917,000
7/3/2023	-0.19 / -4.67%	4.06	4.12	3.88	3.88	3.97	3.88	8,456,700
6/30/2023	-0.09 / -2.16%	4.24	4.30	4.05	4.07	4.16	4.07	7,245,900
6/29/2023	+0.27 / +6.94%	3.95	4.16	3.94	4.16	4.14	4.16	20,754,300
6/28/2023	+0.04 / +1.04%	3.86	3.92	3.86	3.89	3.90	3.89	2,288,800
6/27/2023	-0.02 / -0.52%	3.88	3.90	3.84	3.85	3.87	3.85	1,799,400
6/26/2023	-0.01 / -0.26%	3.88	3.92	3.82	3.87	3.86	3.87	2,979,500
6/23/2023	-0.01 / -0.26%	3.90	3.93	3.85	3.88	3.89	3.88	2,704,500
6/22/2023	+0.01 / +0.26%	3.89	3.95	3.89	3.89	3.91	3.89	2,468,700
6/21/2023	+0.04 / +1.04%	3.85	3.93	3.85	3.88	3.88	3.88	1,798,400
6/20/2023	-0.01 / -0.26%	3.85	3.88	3.82	3.84	3.84	3.84	2,305,500
6/19/2023	-0.05 / -1.28%	3.90	3.95	3.84	3.85	3.87	3.85	3,723,100
6/16/2023	-0.05 / -1.27%	3.95	4.00	3.90	3.90	3.93	3.90	4,308,400
6/15/2023	-0.02 / -0.50%	3.97	3.98	3.92	3.95	3.95	3.95	4,026,400
6/14/2023	-0.07 / -1.73%	4.08	4.08	3.97	3.97	4.01	3.97	4,128,600
6/13/2023	+0.02 / +0.50%	4.06	4.08	4.00	4.04	4.04	4.04	3,552,200
6/12/2023	+0.05 / +1.26%	3.97	4.03	3.95	4.02	4.00	4.02	4,346,500
6/9/2023	-0.07 / -1.73%	4.06	4.08	3.95	3.97	4.00	3.97	4,138,000
6/8/2023	+0.04 / +1.00%	4.05	4.13	4.04	4.04	4.09	4.04	10,816,600
6/7/2023	+0.07 / +1.78%	3.93	4.01	3.93	4.00	3.97	4.00	5,622,700
6/6/2023	+0.02 / +0.51%	3.91	3.97	3.89	3.93	3.92	3.93	3,547,000
6/5/2023	-0.04 / -1.01%	3.99	4.03	3.90	3.91	3.94	3.91	3,768,400
6/2/2023	-0.08 / -1.99%	4.07	4.13	3.94	3.95	4.01	3.95	4,913,100
6/1/2023	+0.08 / +2.03%	3.98	4.06	3.86	4.03	3.99	4.03	6,985,300

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%