Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2022	+0.12 / +2.36%	5.20	5.24	5.09	5.20	5.19	5.20	2,122,500
7/7/2022	+0.04 / +0.79%	5.15	5.19	5.01	5.08	5.05	5.08	5,547,800
7/6/2022	-0.26 / -4.91%	5.22	5.30	4.97	5.04	5.08	5.04	16,601,300
7/5/2022	-0.10 / -1.85%	5.40	5.63	5.30	5.30	5.45	5.30	3,765,000
7/4/2022	+0.20 / +3.85%	5.29	5.49	5.26	5.40	5.42	5.40	6,133,400
7/1/2022	+0.20 / +4.00%	5.00	5.30	4.91	5.20	5.11	5.20	3,862,900
6/30/2022	-0.30 / -5.66%	5.30	5.34	5.00	5.00	5.20	5.00	2,974,800
6/29/2022	-0.12 / -2.21%	5.37	5.42	5.26	5.30	5.34	5.30	2,885,000
6/28/2022	+0.03 / +0.56%	5.40	5.57	5.31	5.42	5.46	5.42	2,691,900
6/27/2022	+0.30 / +5.89%	5.10	5.39	5.10	5.39	5.28	5.39	3,193,300
6/24/2022	0.00 / 0.00%	5.10	5.24	5.09	5.09	5.15	5.09	2,707,900
6/23/2022	-0.04 / -0.78%	5.05	5.18	5.05	5.09	5.11	5.09	2,023,100
6/22/2022	+0.15 / +3.01%	5.26	5.27	5.12	5.13	5.19	5.13	3,318,700
6/21/2022	+0.32 / +6.87%	4.70	4.98	4.66	4.98	4.88	4.98	2,187,400
6/20/2022	-0.35 / -6.99%	5.01	5.10	4.66	4.66	4.80	4.66	5,665,300
6/17/2022	-0.37 / -6.88%	5.11	5.20	5.01	5.01	5.05	5.01	6,695,400
6/16/2022	+0.06 / +1.13%	5.48	5.53	5.30	5.38	5.43	5.38	2,624,300
6/15/2022	-0.39 / -6.83%	5.72	5.80	5.32	5.32	5.52	5.32	7,085,200
6/14/2022	-0.23 / -3.87%	5.78	6.02	5.70	5.71	5.85	5.71	13,527,500
6/13/2022	-0.44 / -6.90%	6.10	6.20	5.94	5.94	6.02	5.94	8,809,000
6/10/2022	-0.15 / -2.30%	6.40	6.52	6.38	6.38	6.46	6.38	4,573,000
6/9/2022	+0.02 / +0.31%	6.51	6.57	6.41	6.53	6.51	6.53	3,811,800
6/8/2022	+0.28 / +4.49%	6.24	6.59	6.23	6.51	6.43	6.51	5,683,600
6/7/2022	+0.13 / +2.13%	6.12	6.30	6.08	6.23	6.17	6.23	4,976,000
6/6/2022	+0.04 / +0.66%	6.07	6.30	6.04	6.10	6.16	6.10	4,194,900
6/3/2022	-0.17 / -2.73%	6.21	6.23	6.00	6.06	6.09	6.06	4,856,800
6/2/2022	-0.14 / -2.20%	6.30	6.41	6.20	6.23	6.30	6.23	3,577,500
6/1/2022	-0.10 / -1.55%	6.45	6.47	6.28	6.37	6.36	6.37	4,161,400
5/31/2022	-0.13 / -1.97%	6.60	6.61	6.40	6.47	6.54	6.47	4,606,700
5/30/2022	0.00 / 0.00%	6.68	6.68	6.55	6.60	6.62	6.60	3,483,000

<<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	400	6.60	0.76%
ABT	0	39.20	0.00%
ACL	100	11.65	0.43%
AGF	0	2.50	0.00%
ANV	262,800	18.10	-0.55%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	769,800	24.50	0.00%