Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/18/2024	+0.03 / +0.62%	4.85	4.95	4.85	4.88	4.90	4.88	2,301,900
6/17/2024	+0.03 / +0.62%	4.79	4.90	4.76	4.85	4.84	4.85	2,927,700
6/14/2024	-0.14 / -2.82%	4.96	5.03	4.75	4.82	4.89	4.82	7,036,500
6/13/2024	-0.29 / -5.52%	5.25	5.25	4.96	4.96	5.07	4.96	5,086,500
6/12/2024	+0.21 / +4.17%	4.99	5.25	4.90	5.25	5.13	5.25	6,134,000
6/11/2024	-0.26 / -4.91%	5.30	5.30	4.99	5.04	5.10	5.04	7,542,600
6/10/2024	+0.15 / +2.91%	5.50	5.50	5.20	5.30	5.33	5.30	16,925,100
6/7/2024	+0.33 / +6.85%	5.15	5.15	5.15	5.15	5.15	5.15	5,442,600
6/6/2024	+0.31 / +6.87%	4.82	4.82	4.82	4.82	4.82	4.82	3,327,700
6/5/2024	+0.06 / +1.35%	4.45	4.58	4.45	4.51	4.51	4.51	3,556,900
6/4/2024	+0.03 / +0.68%	4.43	4.53	4.43	4.45	4.48	4.45	2,894,000
6/3/2024	-0.05 / -1.12%	4.52	4.52	4.40	4.42	4.44	4.42	2,166,600
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

<<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	2,900	6.90	0.00%
ABT	0	39.55	0.00%
ACL	25,400	11.55	2.21%
AGF	0	2.50	0.00%
ANV	697,100	17.90	1.13%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,792,000	24.40	0.00%