Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	-0.41 / -6.32%	6.04	6.37	6.04	6.08	6.14	6.08	21,593,800
7/29/2022	-0.01 / -0.15%	6.50	6.70	6.48	6.49	6.56	6.49	7,266,500
7/28/2022	-0.15 / -2.26%	6.80	6.80	6.50	6.50	6.68	6.50	12,064,600
7/27/2022	+0.10 / +1.53%	6.51	6.68	6.42	6.65	6.53	6.65	5,765,200
7/26/2022	-0.29 / -4.24%	6.84	6.89	6.49	6.55	6.70	6.55	9,505,300
7/25/2022	+0.43 / +6.71%	6.41	6.84	6.30	6.84	6.60	6.84	12,092,000
7/22/2022	-0.05 / -0.77%	6.50	6.81	6.41	6.41	6.60	6.41	9,982,100
7/21/2022	-0.06 / -0.92%	6.52	6.64	6.24	6.46	6.44	6.46	15,147,300
7/20/2022	-0.49 / -6.99%	7.02	7.09	6.52	6.52	6.82	6.52	22,180,000
7/19/2022	+0.21 / +3.09%	6.90	7.26	6.80	7.01	7.06	7.01	22,119,700
7/18/2022	+0.44 / +6.92%	6.50	6.80	6.40	6.80	6.69	6.80	18,394,400
7/15/2022	+0.14 / +2.25%	6.05	6.50	6.05	6.36	6.20	6.36	16,940,200
7/14/2022	+0.23 / +3.84%	6.30	6.40	6.15	6.22	6.33	6.22	20,199,700
7/13/2022	+0.39 / +6.96%	5.99	5.99	5.91	5.99	5.99	5.99	9,566,200
7/12/2022	+0.36 / +6.87%	5.29	5.60	4.96	5.60	5.32	5.60	33,183,500
7/11/2022	+0.04 / +0.77%	5.18	5.43	5.13	5.24	5.30	5.24	7,624,600
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

<<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	4,300	6.78	1.19%
ABT	4,100	39.90	0.00%
ACL	17,900	11.85	-0.42%
AGF	200	2.60	0.00%
ANV	2,395,800	18.20	1.96%
APT	0	2.40	0.00%
AVF	0	0.40	0.00%
BAF	1,747,900	22.55	-1.10%