Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2016	+0.38 / +6.97%	5.59	5.83	5.50	5.83	5.78	5.83	1,332,730
9/26/2016	+0.03 / +0.55%	5.35	5.50	5.35	5.45	5.44	5.45	230,640
9/23/2016	-0.24 / -4.24%	5.60	5.65	5.40	5.42	5.50	5.42	496,380
9/22/2016	-0.08 / -1.39%	5.75	5.80	5.60	5.66	5.67	5.66	423,650
9/21/2016	+0.19 / +3.42%	5.55	5.88	5.49	5.74	5.64	5.74	524,390
9/20/2016	-0.26 / -4.48%	5.70	5.81	5.41	5.55	5.48	5.55	2,725,310
9/19/2016	-0.43 / -6.89%	6.24	6.24	5.81	5.81	5.83	5.81	2,278,810
9/16/2016	-0.46 / -6.87%	6.38	6.70	6.24	6.24	6.30	6.24	1,869,770
9/15/2016	+0.35 / +5.51%	6.35	6.79	6.35	6.70	6.75	6.70	1,050,870
9/14/2016	-0.05 / -0.78%	6.40	6.60	6.30	6.35	6.44	6.35	598,690
9/13/2016	-0.10 / -1.54%	6.40	6.60	6.31	6.40	6.43	6.40	296,010
9/12/2016	-0.20 / -2.99%	6.70	6.70	6.41	6.50	6.51	6.50	241,870
9/9/2016	+0.10 / +1.52%	6.70	6.80	6.60	6.70	6.67	6.70	384,570
9/8/2016	-0.20 / -2.94%	6.80	6.90	6.60	6.60	6.75	6.60	648,300
9/7/2016	-0.10 / -1.45%	6.90	6.90	6.70	6.80	6.83	6.80	413,570
9/6/2016	+0.30 / +4.55%	6.60	6.90	6.60	6.90	6.81	6.90	346,310
9/5/2016	-0.40 / -5.71%	6.90	7.00	6.60	6.60	6.66	6.60	1,712,060
9/1/2016	-0.30 / -4.11%	7.30	7.30	7.00	7.00	7.08	7.00	815,380
8/31/2016	+0.10 / +1.39%	7.20	7.50	7.20	7.30	7.34	7.30	523,700
8/30/2016	-0.40 / -5.26%	7.40	7.50	7.20	7.20	7.32	7.20	1,106,750
8/29/2016	+0.10 / +1.33%	8.00	8.00	7.50	7.60	7.84	7.60	2,738,530
8/26/2016	+0.40 / +5.63%	7.20	7.50	7.20	7.50	7.46	7.50	566,110
8/25/2016	-0.30 / -4.05%	7.30	7.30	7.10	7.10	7.19	7.10	1,278,600
8/24/2016	-0.10 / -1.33%	7.50	7.70	7.40	7.40	7.53	7.40	668,690
8/23/2016	+0.10 / +1.35%	7.40	7.60	7.20	7.50	7.37	7.50	849,760
8/22/2016	+0.20 / +2.78%	6.70	7.70	6.70	7.40	7.10	7.40	3,489,910
8/19/2016	+0.40 / +5.88%	7.00	7.20	7.00	7.20	7.11	7.20	419,610
8/18/2016	-0.50 / -6.85%	6.90	7.20	6.80	6.80	6.90	6.80	2,183,580
8/17/2016	-0.50 / -6.41%	7.70	7.70	7.30	7.30	7.32	7.30	2,731,760
8/16/2016	+0.10 / +1.30%	8.00	8.10	7.50	7.80	7.82	7.80	2,054,460

<<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	1,600	6.97	0.00%
ABT	600	39.30	-1.26%
ACL	2,700	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	633,400	18.10	-0.28%
APT	900	2.70	12.50%
AVF	0	0.40	0.00%
BAF	210,300	22.45	-0.66%