Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2023	+0.13 / +3.55%	3.74	3.80	3.69	3.79	3.72	3.79	2,917,000
9/26/2023	-0.04 / -1.08%	3.70	3.80	3.66	3.66	3.72	3.66	2,484,700
9/25/2023	-0.16 / -4.15%	3.86	3.91	3.70	3.70	3.84	3.70	3,379,200
9/22/2023	-0.12 / -3.02%	3.96	3.96	3.84	3.86	3.88	3.86	3,939,800
9/21/2023	-0.02 / -0.50%	4.00	4.00	3.95	3.98	3.98	3.98	1,588,200
9/20/2023	+0.09 / +2.30%	3.94	4.00	3.92	4.00	3.96	4.00	2,571,300
9/19/2023	+0.01 / +0.26%	3.91	3.97	3.86	3.91	3.91	3.91	2,879,200
9/18/2023	-0.07 / -1.76%	4.00	4.01	3.89	3.90	3.94	3.90	3,860,600
9/15/2023	-0.03 / -0.75%	4.01	4.06	3.97	3.97	4.01	3.97	4,336,500
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

<<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%