Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2021	-0.10 / -1.39%	7.21	7.27	7.11	7.11	7.17	7.11	5,057,000
8/30/2021	-0.09 / -1.23%	7.29	7.42	7.20	7.21	7.31	7.21	6,118,890
8/27/2021	+0.32 / +4.58%	7.10	7.35	6.91	7.30	7.12	7.30	5,572,900
8/26/2021	+0.27 / +4.02%	6.70	7.15	6.70	6.98	6.91	6.98	5,261,600
8/25/2021	-0.11 / -1.61%	6.82	6.82	6.70	6.71	6.74	6.71	4,618,900
8/24/2021	-0.08 / -1.16%	6.90	7.00	6.80	6.82	6.87	6.82	6,161,300
8/23/2021	-0.30 / -4.17%	7.20	7.20	6.90	6.90	7.04	6.90	8,677,900
8/20/2021	-0.30 / -4.00%	7.50	7.50	7.11	7.20	7.33	7.20	10,140,200
8/19/2021	+0.02 / +0.27%	7.49	7.53	7.41	7.50	7.46	7.50	5,049,900
8/18/2021	+0.08 / +1.08%	7.38	7.59	7.38	7.48	7.49	7.48	6,098,000
8/17/2021	-0.01 / -0.13%	7.41	7.49	7.40	7.40	7.42	7.40	5,684,800
8/16/2021	-0.03 / -0.40%	7.41	7.50	7.40	7.41	7.44	7.41	7,057,300
8/13/2021	-0.18 / -2.36%	7.62	7.65	7.32	7.44	7.50	7.44	7,889,700
8/12/2021	-0.05 / -0.65%	7.61	7.73	7.61	7.62	7.65	7.62	5,331,000
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

<<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%