Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2020	0.00 / 0.00%	12.15	12.20	12.05	12.10	12.11	12.10	1,349,220
9/24/2020	-0.10 / -0.82%	12.20	12.20	12.05	12.10	12.13	12.10	1,318,690
9/23/2020	+0.10 / +0.83%	12.20	12.20	12.05	12.20	12.11	12.20	19,137,390
9/22/2020	0.00 / 0.00%	12.10	12.20	12.00	12.10	12.08	12.10	2,661,940
9/21/2020	-0.15 / -1.22%	12.25	12.35	12.10	12.10	12.20	12.10	1,990,260
9/18/2020	+0.10 / +0.82%	12.15	12.35	12.05	12.25	12.16	12.25	1,995,970
9/17/2020	+0.05 / +0.41%	12.10	12.25	12.05	12.15	12.13	12.15	2,110,060
9/16/2020	-0.05 / -0.41%	12.15	12.25	12.05	12.10	12.14	12.10	1,634,310
9/15/2020	-0.20 / -1.62%	12.35	12.40	12.10	12.15	12.27	12.15	2,955,290
9/14/2020	0.00 / 0.00%	12.40	12.55	12.30	12.35	12.40	12.35	2,284,040
9/11/2020	-0.15 / -1.20%	12.50	12.60	12.35	12.35	12.44	12.35	2,645,910
9/10/2020	-0.05 / -0.40%	12.65	12.70	12.50	12.50	12.59	12.50	6,214,310
9/9/2020	+0.05 / +0.40%	12.35	12.80	12.35	12.55	12.60	12.55	7,373,140
9/8/2020	-0.10 / -0.79%	12.85	12.90	12.45	12.50	12.68	12.50	2,311,440
9/7/2020	+0.55 / +4.56%	12.20	12.85	12.20	12.60	12.63	12.60	10,111,190
9/4/2020	-0.10 / -0.82%	12.00	12.15	11.85	12.05	12.02	12.05	2,042,370
9/3/2020	-0.10 / -0.82%	12.30	12.35	12.10	12.15	12.22	12.15	1,528,440
9/1/2020	+0.05 / +0.41%	12.20	12.35	12.20	12.25	12.24	12.25	1,069,290
8/31/2020	0.00 / 0.00%	12.45	12.50	12.20	12.20	12.28	12.20	1,433,910
8/28/2020	0.00 / 0.00%	12.40	12.40	12.20	12.20	12.30	12.20	4,572,860
8/27/2020	-0.10 / -0.81%	12.45	12.55	12.15	12.20	12.29	12.20	2,310,220
8/26/2020	0.00 / 0.00%	12.30	12.70	12.20	12.30	12.30	12.30	1,299,300
8/25/2020	-0.10 / -0.81%	12.40	12.55	12.15	12.30	12.22	12.30	1,848,500
8/24/2020	-0.20 / -1.59%	12.50	12.60	12.30	12.40	12.40	12.40	1,547,190
8/21/2020	0.00 / 0.00%	12.50	12.85	12.45	12.60	12.57	12.60	516,610
8/20/2020	-0.20 / -1.56%	12.85	13.35	12.60	12.60	12.87	12.60	1,086,510
8/19/2020	+0.80 / +6.67%	12.00	12.80	11.90	12.80	12.40	12.80	4,433,930
8/18/2020	-0.10 / -0.83%	12.10	12.10	11.90	12.00	11.98	12.00	426,560
8/17/2020	-0.10 / -0.82%	12.20	12.20	11.95	12.10	12.00	12.10	260,340
8/14/2020	0.00 / 0.00%	12.25	12.30	11.95	12.20	12.07	12.20	674,100

<<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%