Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2021	-0.13 / -1.67%	7.75	7.89	7.63	7.67	7.76	7.67	8,459,200
8/10/2021	+0.20 / +2.63%	7.52	7.90	7.52	7.80	7.70	7.80	8,737,700
8/9/2021	-0.04 / -0.52%	7.55	7.60	7.41	7.60	7.53	7.60	5,303,000
8/6/2021	-0.13 / -1.67%	7.77	7.79	7.63	7.64	7.68	7.64	6,984,800
8/5/2021	+0.20 / +2.64%	7.60	7.93	7.48	7.77	7.79	7.77	10,292,500
8/4/2021	+0.45 / +6.32%	7.06	7.57	7.05	7.57	7.41	7.57	9,964,300
8/3/2021	-0.33 / -4.43%	7.45	7.45	7.01	7.12	7.22	7.12	14,973,700
8/2/2021	-0.30 / -3.87%	7.78	7.78	7.42	7.45	7.62	7.45	11,719,700
7/30/2021	+0.01 / +0.13%	7.76	7.88	7.72	7.75	7.75	7.75	6,168,800
7/29/2021	-0.16 / -2.03%	7.80	7.88	7.71	7.74	7.77	7.74	11,938,300
7/28/2021	-0.23 / -2.83%	8.10	8.16	7.90	7.90	8.04	7.90	3,592,300
7/27/2021	+0.05 / +0.62%	8.47	8.48	8.10	8.13	8.28	8.13	5,877,400
7/26/2021	-0.17 / -2.06%	7.68	8.50	7.68	8.08	7.78	8.08	41,613,500
7/23/2021	-0.19 / -2.25%	8.35	8.45	8.25	8.25	8.32	8.25	3,691,300
7/22/2021	+0.32 / +3.94%	8.11	8.62	8.09	8.44	8.32	8.44	4,657,300
7/21/2021	+0.02 / +0.25%	8.15	8.19	8.07	8.12	8.13	8.12	3,491,700
7/20/2021	-0.14 / -1.70%	8.05	8.24	7.79	8.10	7.95	8.10	8,374,000
7/19/2021	-0.62 / -7.00%	8.60	8.60	8.24	8.24	8.35	8.24	11,675,400
7/16/2021	-0.10 / -1.12%	9.00	9.00	8.85	8.86	8.91	8.86	3,126,900
7/15/2021	+0.25 / +2.87%	8.72	8.99	8.70	8.96	8.87	8.96	4,739,900
7/14/2021	+0.01 / +0.11%	8.79	9.09	8.58	8.71	8.79	8.71	5,513,900
7/13/2021	+0.05 / +0.58%	8.65	8.85	8.49	8.70	8.63	8.70	6,357,700
7/12/2021	-0.65 / -6.99%	9.00	9.20	8.65	8.65	8.70	8.65	14,661,500
7/9/2021	-0.69 / -6.91%	9.95	10.05	9.30	9.30	9.67	9.30	9,731,300
7/8/2021	0.00 / 0.00%	9.99	10.20	9.97	9.99	10.03	9.99	5,823,100
7/7/2021	-0.31 / -3.01%	10.30	10.35	9.80	9.99	10.02	9.99	11,640,600
7/6/2021	-0.10 / -0.96%	10.40	10.75	10.30	10.30	10.42	10.30	11,863,400
7/5/2021	-0.25 / -2.35%	10.65	10.65	10.35	10.40	10.47	10.40	13,886,400
7/2/2021	-0.15 / -1.39%	10.80	10.90	10.60	10.65	10.70	10.65	10,911,200
7/1/2021	0.00 / 0.00%	10.80	10.90	10.75	10.80	10.82	10.80	7,442,600

<<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	10,600	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	9,100	11.20	-3.45%
AGF	0	2.50	0.00%
ANV	828,600	17.90	-1.65%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,702,000	25.00	2.04%