Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2023	+0.07 / +1.58%	4.44	4.60	4.44	4.50	4.52	4.50	11,214,500
8/7/2023	+0.03 / +0.68%	4.46	4.53	4.39	4.43	4.45	4.43	6,190,800
8/4/2023	+0.05 / +1.15%	4.35	4.50	4.30	4.40	4.41	4.40	7,593,500
8/3/2023	-0.05 / -1.14%	4.41	4.51	4.31	4.35	4.41	4.35	9,932,900
8/2/2023	+0.28 / +6.80%	4.12	4.40	4.11	4.40	4.34	4.40	14,689,400
8/1/2023	-0.06 / -1.44%	4.20	4.20	4.12	4.12	4.16	4.12	6,541,100
7/31/2023	+0.02 / +0.48%	4.20	4.27	4.17	4.18	4.22	4.18	8,153,400
7/28/2023	+0.10 / +2.46%	4.04	4.19	4.04	4.16	4.13	4.16	11,658,700
7/27/2023	+0.02 / +0.50%	4.04	4.10	4.02	4.06	4.06	4.06	3,969,100
7/26/2023	-0.06 / -1.46%	4.12	4.13	4.03	4.04	4.07	4.04	4,058,500
7/25/2023	+0.02 / +0.49%	4.09	4.14	4.05	4.10	4.11	4.10	6,284,600
7/24/2023	+0.09 / +2.26%	4.01	4.08	3.99	4.08	4.04	4.08	5,795,800
7/21/2023	0.00 / 0.00%	4.00	4.03	3.98	3.99	4.00	3.99	4,173,600
7/20/2023	+0.01 / +0.25%	3.98	4.01	3.95	3.99	3.98	3.99	2,878,600
7/19/2023	-0.04 / -1.00%	4.02	4.06	3.98	3.98	4.01	3.98	3,661,700
7/18/2023	+0.01 / +0.25%	4.03	4.09	3.99	4.02	4.04	4.02	5,257,100
7/17/2023	+0.02 / +0.50%	4.01	4.04	4.00	4.01	4.02	4.01	4,409,900
7/14/2023	+0.01 / +0.25%	3.99	4.05	3.97	3.99	4.00	3.99	6,223,000
7/13/2023	0.00 / 0.00%	4.00	4.01	3.97	3.98	3.98	3.98	3,859,700
7/12/2023	-0.02 / -0.50%	4.02	4.05	3.97	3.98	4.00	3.98	5,639,500
7/11/2023	+0.09 / +2.30%	3.92	4.04	3.91	4.00	3.99	4.00	7,922,700
7/10/2023	+0.06 / +1.56%	3.90	3.92	3.87	3.91	3.89	3.91	2,453,300
7/7/2023	-0.01 / -0.26%	3.86	3.88	3.80	3.85	3.84	3.85	3,439,700
7/6/2023	-0.07 / -1.78%	3.93	3.97	3.84	3.86	3.88	3.86	4,765,900
7/5/2023	-0.01 / -0.25%	3.99	3.99	3.92	3.93	3.95	3.93	2,996,200
7/4/2023	+0.06 / +1.55%	3.88	4.03	3.88	3.94	3.95	3.94	5,917,000
7/3/2023	-0.19 / -4.67%	4.06	4.12	3.88	3.88	3.97	3.88	8,456,700
6/30/2023	-0.09 / -2.16%	4.24	4.30	4.05	4.07	4.16	4.07	7,245,900
6/29/2023	+0.27 / +6.94%	3.95	4.16	3.94	4.16	4.14	4.16	20,754,300
6/28/2023	+0.04 / +1.04%	3.86	3.92	3.86	3.89	3.90	3.89	2,288,800

<<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%