Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2023	-0.07 / -1.72%	4.06	4.08	3.99	4.00	4.03	4.00	9,502,700
9/13/2023	-0.01 / -0.25%	4.10	4.10	4.05	4.07	4.07	4.07	5,111,500
9/12/2023	-0.01 / -0.24%	4.08	4.11	4.04	4.08	4.07	4.08	4,262,000
9/11/2023	-0.10 / -2.39%	4.19	4.23	4.08	4.09	4.14	4.09	5,655,300
9/8/2023	+0.04 / +0.96%	4.21	4.29	4.16	4.19	4.21	4.19	4,524,700
9/7/2023	+0.02 / +0.48%	4.13	4.22	4.13	4.15	4.19	4.15	5,100,300
9/6/2023	-0.03 / -0.72%	4.17	4.18	4.11	4.13	4.13	4.13	4,194,700
9/5/2023	+0.01 / +0.24%	4.16	4.21	4.13	4.16	4.18	4.16	2,658,400
8/31/2023	+0.05 / +1.22%	4.11	4.20	4.11	4.15	4.16	4.15	4,271,400
8/30/2023	+0.01 / +0.24%	4.10	4.13	4.08	4.10	4.10	4.10	2,646,300
8/29/2023	+0.03 / +0.74%	4.06	4.13	4.06	4.09	4.10	4.09	3,561,800
8/28/2023	+0.06 / +1.50%	4.01	4.08	4.00	4.06	4.04	4.06	2,688,000
8/25/2023	-0.07 / -1.72%	4.08	4.09	4.00	4.00	4.04	4.00	1,858,200
8/24/2023	+0.06 / +1.50%	4.00	4.10	3.97	4.07	4.03	4.07	2,632,300
8/23/2023	-0.04 / -0.99%	4.08	4.09	4.00	4.01	4.03	4.01	2,433,600
8/22/2023	+0.05 / +1.25%	4.07	4.07	3.85	4.05	3.98	4.05	4,296,600
8/21/2023	+0.02 / +0.50%	4.00	4.10	3.93	4.00	4.00	4.00	4,629,400
8/18/2023	-0.29 / -6.79%	4.25	4.27	3.98	3.98	4.09	3.98	11,102,300
8/17/2023	-0.11 / -2.51%	4.38	4.38	4.25	4.27	4.32	4.27	5,042,500
8/16/2023	-0.02 / -0.45%	4.40	4.45	4.35	4.38	4.39	4.38	4,147,100
8/15/2023	+0.02 / +0.46%	4.45	4.45	4.38	4.40	4.42	4.40	4,022,600
8/14/2023	+0.04 / +0.92%	4.32	4.45	4.32	4.38	4.39	4.38	5,531,500
8/11/2023	-0.06 / -1.36%	4.41	4.44	4.26	4.34	4.34	4.34	7,187,800
8/10/2023	-0.17 / -3.72%	4.60	4.63	4.40	4.40	4.49	4.40	7,668,700
8/9/2023	+0.07 / +1.56%	4.55	4.75	4.51	4.57	4.62	4.57	8,170,700
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

<<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%