Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2019	-0.30 / -1.73%	17.30	17.45	17.00	17.00	17.23	17.00	576,770
8/29/2019	-0.30 / -1.70%	17.10	17.45	16.90	17.30	17.23	17.30	685,140
8/28/2019	+0.90 / +5.39%	16.70	17.60	16.50	17.60	16.91	17.60	825,830
8/27/2019	-0.30 / -1.76%	17.00	17.25	16.70	16.70	16.79	16.70	496,310
8/26/2019	-0.15 / -0.87%	16.80	17.05	16.50	17.00	16.84	17.00	1,251,550
8/23/2019	-0.40 / -2.28%	17.60	17.60	17.10	17.15	17.24	17.15	995,580
8/22/2019	-0.35 / -1.96%	17.60	17.80	17.55	17.55	17.63	17.55	850,590
8/21/2019	-0.20 / -1.10%	18.00	18.00	17.80	17.90	17.90	17.90	369,830
8/20/2019	+0.10 / +0.56%	18.00	18.50	17.50	18.10	17.88	18.10	875,040
8/19/2019	-0.45 / -2.44%	18.40	18.40	17.20	18.00	17.84	18.00	3,684,210
8/16/2019	+0.05 / +0.27%	18.50	18.60	18.35	18.45	18.47	18.45	623,110
8/15/2019	-0.20 / -1.08%	18.40	18.60	18.30	18.40	18.42	18.40	456,970
8/14/2019	+0.60 / +3.33%	18.00	18.90	18.00	18.60	18.56	18.60	5,366,270
8/13/2019	-0.25 / -1.37%	18.00	18.25	17.85	18.00	18.05	18.00	574,980
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

<<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	5,400	6.97	-0.29%
ABT	4,100	39.50	1.28%
ACL	1,800	11.35	1.34%
AGF	20,400	2.20	-12.00%
ANV	2,234,500	18.45	3.07%
APT	500	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,226,600	24.85	-0.60%