Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2019	0.00 / 0.00%	18.45	18.45	17.95	18.25	18.16	18.25	8,162,460
8/9/2019	-0.10 / -0.54%	18.40	18.50	18.25	18.25	18.35	18.25	30,783,310
8/8/2019	+0.10 / +0.55%	18.15	18.70	18.05	18.35	18.34	18.35	1,319,300
8/7/2019	0.00 / 0.00%	18.25	18.30	18.05	18.25	18.19	18.25	50,436,040
8/6/2019	+0.55 / +3.11%	17.60	18.50	17.25	18.25	18.01	18.25	1,086,940
8/5/2019	+0.20 / +1.14%	17.50	17.70	16.95	17.70	17.20	17.70	2,976,120
8/2/2019	-0.40 / -2.23%	17.70	17.75	17.35	17.50	17.50	17.50	19,566,170
8/1/2019	-0.05 / -0.28%	17.95	17.95	17.65	17.90	17.84	17.90	32,682,700
7/31/2019	+0.10 / +0.56%	17.50	18.00	17.45	17.95	17.80	17.95	4,518,260
7/30/2019	-0.05 / -0.28%	17.70	18.30	17.70	17.85	17.99	17.85	1,785,180
7/29/2019	0.00 / 0.00%	17.70	17.90	17.60	17.90	17.77	17.90	622,950
7/26/2019	-0.25 / -1.38%	18.15	18.20	17.90	17.90	17.97	17.90	822,920
7/25/2019	+0.15 / +0.83%	17.80	18.20	17.80	18.15	18.02	18.15	651,470
7/24/2019	-0.30 / -1.64%	18.35	18.35	18.00	18.00	18.11	18.00	653,400
7/23/2019	+0.30 / +1.67%	18.10	18.50	18.10	18.30	18.31	18.30	13,090,730
7/22/2019	+0.05 / +0.28%	17.80	18.00	17.55	18.00	17.82	18.00	806,670
7/19/2019	-0.15 / -0.83%	18.10	18.10	17.95	17.95	18.02	17.95	479,460
7/18/2019	-0.05 / -0.28%	17.95	18.40	17.95	18.10	18.15	18.10	648,510
7/17/2019	+0.05 / +0.28%	18.10	18.20	17.70	18.15	18.00	18.15	1,102,810
7/16/2019	-0.70 / -3.72%	18.65	18.80	17.90	18.10	18.44	18.10	7,621,810
7/15/2019	0.00 / 0.00%	18.80	19.10	18.50	18.80	18.82	18.80	6,217,390
7/12/2019	-0.20 / -1.05%	19.10	19.15	18.75	18.80	18.95	18.80	1,096,890
7/11/2019	+0.50 / +2.70%	18.50	19.05	18.50	19.00	18.81	19.00	1,619,970
7/10/2019	+0.15 / +0.82%	18.40	18.50	18.30	18.50	18.39	18.50	1,048,100
7/9/2019	-0.35 / -1.87%	18.50	19.15	18.35	18.35	18.66	18.35	1,592,270
7/8/2019	+0.80 / +4.47%	17.90	18.70	17.90	18.70	18.44	18.70	1,602,270
7/5/2019	0.00 / 0.00%	18.00	18.00	17.65	17.90	17.81	17.90	1,031,940
7/4/2019	+0.55 / +3.17%	17.20	18.40	17.20	17.90	17.60	17.90	3,723,820
7/3/2019	+0.25 / +1.46%	17.00	17.45	17.00	17.35	17.25	17.35	846,610
7/2/2019	0.00 / 0.00%	17.00	17.20	16.95	17.10	17.06	17.10	935,080

<<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	3,700	6.62	-5.02%
ABT	7,900	39.70	0.51%
ACL	11,500	11.30	-0.44%
AGF	0	2.20	0.00%
ANV	1,189,200	18.45	0.00%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	1,592,500	24.85	0.00%