Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2021	0.00 / 0.00%	7.19	7.37	7.10	7.20	7.22	7.20	4,654,100
9/27/2021	-0.50 / -6.49%	7.68	7.75	7.20	7.20	7.45	7.20	9,083,900
9/24/2021	-0.10 / -1.28%	7.70	7.95	7.61	7.70	7.77	7.70	6,949,500
9/23/2021	-0.45 / -5.45%	8.24	8.32	7.80	7.80	8.06	7.80	13,575,100
9/22/2021	+0.11 / +1.35%	8.05	8.37	7.92	8.25	8.17	8.25	14,667,900
9/21/2021	+0.06 / +0.74%	8.10	8.40	7.86	8.14	8.20	8.14	21,542,900
9/20/2021	+0.52 / +6.88%	8.07	8.08	7.86	8.08	8.05	8.08	9,153,400
9/17/2021	+0.49 / +6.93%	7.12	7.56	7.11	7.56	7.51	7.56	21,845,000
9/16/2021	+0.02 / +0.28%	7.05	7.12	7.04	7.07	7.07	7.07	4,214,100
9/15/2021	+0.02 / +0.28%	7.01	7.12	7.00	7.05	7.05	7.05	4,335,200
9/14/2021	-0.07 / -0.99%	7.10	7.18	7.03	7.03	7.10	7.03	5,725,000
9/13/2021	+0.10 / +1.43%	6.95	7.15	6.95	7.10	7.05	7.10	4,994,600
9/10/2021	+0.11 / +1.60%	6.94	7.20	6.83	7.00	6.99	7.00	4,893,100
9/9/2021	+0.06 / +0.88%	6.80	6.93	6.76	6.89	6.84	6.89	3,930,100
9/8/2021	-0.15 / -2.15%	6.94	6.99	6.82	6.83	6.89	6.83	6,082,000
9/7/2021	-0.17 / -2.38%	7.15	7.20	6.98	6.98	7.10	6.98	6,188,600
9/6/2021	+0.07 / +0.99%	7.09	7.21	7.08	7.15	7.14	7.15	4,987,600
9/1/2021	-0.03 / -0.42%	7.05	7.17	7.05	7.08	7.10	7.08	4,259,300
8/31/2021	-0.10 / -1.39%	7.21	7.27	7.11	7.11	7.17	7.11	5,057,000
8/30/2021	-0.09 / -1.23%	7.29	7.42	7.20	7.21	7.31	7.21	6,118,890
8/27/2021	+0.32 / +4.58%	7.10	7.35	6.91	7.30	7.12	7.30	5,572,900
8/26/2021	+0.27 / +4.02%	6.70	7.15	6.70	6.98	6.91	6.98	5,261,600
8/25/2021	-0.11 / -1.61%	6.82	6.82	6.70	6.71	6.74	6.71	4,618,900
8/24/2021	-0.08 / -1.16%	6.90	7.00	6.80	6.82	6.87	6.82	6,161,300
8/23/2021	-0.30 / -4.17%	7.20	7.20	6.90	6.90	7.04	6.90	8,677,900
8/20/2021	-0.30 / -4.00%	7.50	7.50	7.11	7.20	7.33	7.20	10,140,200
8/19/2021	+0.02 / +0.27%	7.49	7.53	7.41	7.50	7.46	7.50	5,049,900
8/18/2021	+0.08 / +1.08%	7.38	7.59	7.38	7.48	7.49	7.48	6,098,000
8/17/2021	-0.01 / -0.13%	7.41	7.49	7.40	7.40	7.42	7.40	5,684,800
8/16/2021	-0.03 / -0.40%	7.41	7.50	7.40	7.41	7.44	7.41	7,057,300

<<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	10,600	6.99	6.72%
ABT	1,600	39.00	-0.51%
ACL	9,100	11.20	-3.45%
AGF	0	2.50	0.00%
ANV	828,600	17.90	-1.65%
APT	0	2.70	0.00%
AVF	0	0.40	0.00%
BAF	3,702,000	25.00	2.04%