Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2021	-0.07 / -0.99%	7.10	7.18	7.03	7.03	7.10	7.03	5,725,000
9/13/2021	+0.10 / +1.43%	6.95	7.15	6.95	7.10	7.05	7.10	4,994,600
9/10/2021	+0.11 / +1.60%	6.94	7.20	6.83	7.00	6.99	7.00	4,893,100
9/9/2021	+0.06 / +0.88%	6.80	6.93	6.76	6.89	6.84	6.89	3,930,100
9/8/2021	-0.15 / -2.15%	6.94	6.99	6.82	6.83	6.89	6.83	6,082,000
9/7/2021	-0.17 / -2.38%	7.15	7.20	6.98	6.98	7.10	6.98	6,188,600
9/6/2021	+0.07 / +0.99%	7.09	7.21	7.08	7.15	7.14	7.15	4,987,600
9/1/2021	-0.03 / -0.42%	7.05	7.17	7.05	7.08	7.10	7.08	4,259,300
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

<<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%