Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2024	+0.04 / +0.93%	4.32	4.38	4.22	4.36	4.30	4.36	2,087,200
8/13/2024	+0.18 / +4.35%	4.27	4.41	4.11	4.32	4.24	4.32	3,261,500
8/12/2024	+0.06 / +1.47%	3.88	4.18	3.88	4.14	4.10	4.14	3,539,300
8/9/2024	-0.12 / -2.86%	4.25	4.25	4.08	4.08	4.12	4.08	5,317,300
8/8/2024	+0.03 / +0.72%	4.19	4.25	4.01	4.20	4.15	4.20	2,582,100
8/7/2024	+0.27 / +6.92%	3.96	4.17	3.95	4.17	4.15	4.17	5,483,000
8/6/2024	+0.25 / +6.85%	3.70	3.90	3.67	3.90	3.84	3.90	3,140,000
8/5/2024	-0.27 / -6.89%	3.90	3.95	3.65	3.65	3.79	3.65	4,153,400
8/2/2024	-0.01 / -0.25%	3.92	3.96	3.85	3.92	3.91	3.92	3,328,900
8/1/2024	+0.02 / +0.51%	3.91	4.05	3.85	3.93	3.92	3.93	6,476,200
7/31/2024	-0.19 / -4.63%	3.98	4.10	3.89	3.91	3.97	3.91	4,959,600
7/30/2024	-0.24 / -5.53%	4.04	4.27	4.04	4.10	4.09	4.10	25,060,000
7/29/2024	-0.32 / -6.87%	4.34	4.34	4.34	4.34	4.34	4.34	3,593,000
7/26/2024	+0.02 / +0.43%	4.71	4.71	4.59	4.66	4.63	4.66	5,752,400
7/25/2024	-0.09 / -1.90%	4.70	4.72	4.59	4.64	4.65	4.64	1,027,500
7/24/2024	+0.20 / +4.42%	4.50	4.75	4.49	4.73	4.59	4.73	2,690,600
7/23/2024	-0.29 / -6.02%	4.88	4.89	4.53	4.53	4.68	4.53	3,054,000
7/22/2024	-0.17 / -3.41%	4.93	4.98	4.70	4.82	4.79	4.82	4,902,400
7/19/2024	-0.06 / -1.19%	5.03	5.05	4.96	4.99	4.99	4.99	1,729,500
7/18/2024	+0.12 / +2.43%	5.00	5.05	4.91	5.05	4.95	5.05	1,619,700
7/17/2024	-0.15 / -2.95%	5.09	5.16	4.89	4.93	5.02	4.93	3,364,700
7/16/2024	+0.03 / +0.59%	5.12	5.12	5.04	5.08	5.07	5.08	2,085,200
7/15/2024	-0.17 / -3.26%	5.22	5.25	5.05	5.05	5.13	5.05	2,518,000
7/12/2024	-0.08 / -1.51%	5.30	5.30	5.18	5.22	5.24	5.22	1,793,000
7/11/2024	0.00 / 0.00%	5.34	5.45	5.28	5.30	5.35	5.30	3,822,100
7/10/2024	+0.08 / +1.53%	5.23	5.35	5.16	5.30	5.25	5.30	3,576,500
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

<<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	8,200	6.90	-1.43%
ABT	100	39.55	0.00%
ACL	12,700	11.30	-1.31%
AGF	200	2.50	-3.85%
ANV	736,200	17.70	-1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,248,900	24.40	-0.20%