Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2024	-0.30 / -6.12%	4.70	4.90	4.50	4.60	4.70	4.60	16,193,900
9/18/2024	+0.20 / +4.35%	6.20	6.20	4.60	4.80	4.90	4.80	14,970,500
9/5/2024	+0.30 / +6.85%	4.40	4.68	4.40	4.68	4.59	4.68	7,657,800
9/4/2024	+0.02 / +0.46%	4.33	4.45	4.27	4.38	4.36	4.38	7,923,400
8/30/2024	-0.11 / -2.46%	4.42	4.47	4.36	4.36	4.40	4.36	4,481,100
8/29/2024	+0.12 / +2.76%	4.44	4.55	4.37	4.47	4.44	4.47	4,699,100
8/28/2024	+0.28 / +6.88%	4.09	4.35	4.08	4.35	4.31	4.35	10,333,000
8/27/2024	-0.03 / -0.73%	4.10	4.16	4.07	4.07	4.11	4.07	5,907,400
8/26/2024	-0.06 / -1.44%	4.20	4.20	4.10	4.10	4.16	4.10	12,265,700
8/23/2024	0.00 / 0.00%	4.16	4.19	4.15	4.16	4.17	4.16	1,374,700
8/22/2024	-0.01 / -0.24%	4.17	4.24	4.16	4.16	4.17	4.16	13,698,300
8/21/2024	-0.11 / -2.57%	4.25	4.25	4.17	4.17	4.20	4.17	9,701,700
8/20/2024	0.00 / 0.00%	4.22	4.32	4.22	4.28	4.29	4.28	2,349,000
8/19/2024	-0.11 / -2.51%	4.39	4.39	4.21	4.28	4.29	4.28	1,707,500
8/16/2024	+0.21 / +5.02%	4.18	4.39	4.15	4.39	4.27	4.39	2,912,100
8/15/2024	-0.18 / -4.13%	4.30	4.30	4.15	4.18	4.22	4.18	1,135,700
8/14/2024	+0.04 / +0.93%	4.32	4.38	4.22	4.36	4.30	4.36	2,087,200
8/13/2024	+0.18 / +4.35%	4.27	4.41	4.11	4.32	4.24	4.32	3,261,500
8/12/2024	+0.06 / +1.47%	3.88	4.18	3.88	4.14	4.10	4.14	3,539,300
8/9/2024	-0.12 / -2.86%	4.25	4.25	4.08	4.08	4.12	4.08	5,317,300
8/8/2024	+0.03 / +0.72%	4.19	4.25	4.01	4.20	4.15	4.20	2,582,100
8/7/2024	+0.27 / +6.92%	3.96	4.17	3.95	4.17	4.15	4.17	5,483,000
8/6/2024	+0.25 / +6.85%	3.70	3.90	3.67	3.90	3.84	3.90	3,140,000
8/5/2024	-0.27 / -6.89%	3.90	3.95	3.65	3.65	3.79	3.65	4,153,400
8/2/2024	-0.01 / -0.25%	3.92	3.96	3.85	3.92	3.91	3.92	3,328,900
8/1/2024	+0.02 / +0.51%	3.91	4.05	3.85	3.93	3.92	3.93	6,476,200
7/31/2024	-0.19 / -4.63%	3.98	4.10	3.89	3.91	3.97	3.91	4,959,600
7/30/2024	-0.24 / -5.53%	4.04	4.27	4.04	4.10	4.09	4.10	25,060,000
7/29/2024	-0.32 / -6.87%	4.34	4.34	4.34	4.34	4.34	4.34	3,593,000
7/26/2024	+0.02 / +0.43%	4.71	4.71	4.59	4.66	4.63	4.66	5,752,400

<<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	8,200	6.90	-1.43%
ABT	100	39.55	0.00%
ACL	12,700	11.30	-1.31%
AGF	200	2.50	-3.85%
ANV	736,200	17.70	-1.12%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,248,900	24.40	-0.20%