Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2015	+1.90 / +6.79%	27.70	29.90	27.70	29.90	28.69	29.90	272,490
9/14/2015	-0.10 / -0.36%	27.30	28.10	27.30	28.00	27.92	28.00	206,040
9/11/2015	-0.40 / -1.40%	28.30	28.80	28.10	28.10	28.45	28.10	198,610
9/10/2015	+0.10 / +0.35%	28.20	29.00	28.20	28.50	28.40	28.50	186,700
9/9/2015	+0.30 / +1.07%	28.00	28.40	28.00	28.40	28.23	28.40	197,100
9/8/2015	+0.10 / +0.36%	27.90	28.10	27.80	28.10	27.98	28.10	202,550
9/7/2015	+0.40 / +1.45%	27.40	28.00	27.40	28.00	27.83	28.00	197,040
9/4/2015	0.00 / 0.00%	27.50	27.80	27.50	27.60	27.57	27.60	202,660
9/3/2015	0.00 / 0.00%	27.50	28.00	27.50	27.60	27.69	27.60	187,190
9/1/2015	-0.10 / -0.36%	27.50	27.70	27.40	27.60	27.57	27.60	190,670
8/31/2015	-0.10 / -0.36%	27.50	28.30	27.30	27.70	27.70	27.70	172,980
8/28/2015	-0.10 / -0.36%	27.90	28.00	27.50	27.80	27.75	27.80	1,226,095
8/27/2015	+0.90 / +3.33%	26.80	27.90	26.80	27.90	27.46	27.90	248,970
8/26/2015	+1.50 / +5.88%	25.20	27.00	25.20	27.00	26.31	27.00	1,069,500
8/25/2015	+0.50 / +2.00%	25.00	25.50	24.00	25.50	24.94	25.50	2,210,390
8/24/2015	-0.80 / -3.10%	25.50	25.60	24.00	25.00	24.77	25.00	328,390
8/21/2015	-0.30 / -1.15%	26.30	26.30	25.00	25.80	25.62	25.80	255,500
8/20/2015	+0.40 / +1.56%	26.20	26.30	25.50	26.10	25.94	26.10	162,710
8/19/2015	-1.90 / -6.88%	27.50	27.50	25.70	25.70	26.72	25.70	103,280
8/18/2015	-0.30 / -1.08%	27.90	28.00	27.50	27.60	27.77	27.60	156,920
8/17/2015	-0.10 / -0.36%	27.70	28.20	27.70	27.90	27.93	27.90	2,322,780
8/14/2015	-0.30 / -1.06%	28.50	28.50	28.00	28.00	28.09	28.00	687,850
8/13/2015	+0.20 / +0.71%	28.30	28.30	27.90	28.30	28.05	28.30	1,278,100
8/12/2015	+0.30 / +1.08%	28.00	28.10	27.80	28.10	27.91	28.10	187,300
8/11/2015	-0.90 / -3.14%	28.50	28.80	27.80	27.80	28.48	27.80	875,940
8/10/2015	-0.40 / -1.37%	29.00	29.10	28.60	28.70	28.84	28.70	829,920
8/7/2015	-0.50 / -1.69%	29.30	29.50	29.00	29.10	29.19	29.10	230,200
8/6/2015	+0.40 / +1.37%	29.30	29.60	29.00	29.60	29.18	29.60	238,060
8/5/2015	-0.20 / -0.68%	29.00	29.20	28.90	29.20	29.10	29.20	184,520
8/4/2015	-0.70 / -2.33%	29.40	29.80	28.80	29.40	29.46	29.40	1,245,130

<<Previous 11 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	10,400	6.70	-3.87%
ABT	3,900	39.30	-1.26%
ACL	7,200	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	2,538,700	18.20	0.28%
APT	1,200	2.70	12.50%
AVF	0	0.40	0.00%
BAF	5,430,900	23.30	3.10%