Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2024	-0.24 / -5.53%	4.04	4.27	4.04	4.10	4.09	4.10	25,060,000
7/29/2024	-0.32 / -6.87%	4.34	4.34	4.34	4.34	4.34	4.34	3,593,000
7/26/2024	+0.02 / +0.43%	4.71	4.71	4.59	4.66	4.63	4.66	5,752,400
7/25/2024	-0.09 / -1.90%	4.70	4.72	4.59	4.64	4.65	4.64	1,027,500
7/24/2024	+0.20 / +4.42%	4.50	4.75	4.49	4.73	4.59	4.73	2,690,600
7/23/2024	-0.29 / -6.02%	4.88	4.89	4.53	4.53	4.68	4.53	3,054,000
7/22/2024	-0.17 / -3.41%	4.93	4.98	4.70	4.82	4.79	4.82	4,902,400
7/19/2024	-0.06 / -1.19%	5.03	5.05	4.96	4.99	4.99	4.99	1,729,500
7/18/2024	+0.12 / +2.43%	5.00	5.05	4.91	5.05	4.95	5.05	1,619,700
7/17/2024	-0.15 / -2.95%	5.09	5.16	4.89	4.93	5.02	4.93	3,364,700
7/16/2024	+0.03 / +0.59%	5.12	5.12	5.04	5.08	5.07	5.08	2,085,200
7/15/2024	-0.17 / -3.26%	5.22	5.25	5.05	5.05	5.13	5.05	2,518,000
7/12/2024	-0.08 / -1.51%	5.30	5.30	5.18	5.22	5.24	5.22	1,793,000
7/11/2024	0.00 / 0.00%	5.34	5.45	5.28	5.30	5.35	5.30	3,822,100
7/10/2024	+0.08 / +1.53%	5.23	5.35	5.16	5.30	5.25	5.30	3,576,500
7/9/2024	-0.08 / -1.51%	5.30	5.36	5.21	5.22	5.27	5.22	2,656,500
7/8/2024	+0.20 / +3.92%	5.10	5.35	5.06	5.30	5.21	5.30	18,853,300
7/5/2024	+0.05 / +0.99%	5.05	5.18	5.00	5.10	5.10	5.10	2,691,200
7/4/2024	+0.07 / +1.41%	4.96	5.05	4.95	5.05	5.00	5.05	1,694,000
7/3/2024	-0.02 / -0.40%	4.98	5.08	4.98	4.98	5.00	4.98	1,137,000
7/2/2024	+0.01 / +0.20%	5.02	5.09	4.93	5.00	5.01	5.00	3,109,200
7/1/2024	+0.14 / +2.89%	4.83	4.99	4.75	4.99	4.86	4.99	2,751,600
6/28/2024	-0.13 / -2.61%	5.01	5.08	4.85	4.85	4.92	4.85	2,822,200
6/27/2024	-0.12 / -2.35%	5.10	5.15	4.96	4.98	5.03	4.98	2,581,100
6/26/2024	+0.03 / +0.59%	5.08	5.25	5.08	5.10	5.14	5.10	3,325,400
6/25/2024	-0.15 / -2.87%	5.22	5.32	5.03	5.07	5.17	5.07	4,869,500
6/24/2024	+0.34 / +6.97%	4.95	5.22	4.86	5.22	5.06	5.22	7,658,400
6/21/2024	-0.01 / -0.20%	4.92	4.99	4.84	4.88	4.92	4.88	4,184,800
6/20/2024	+0.01 / +0.20%	4.90	4.94	4.82	4.89	4.86	4.89	2,433,900
6/19/2024	0.00 / 0.00%	4.88	4.99	4.86	4.88	4.92	4.88	3,069,400

<<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%