Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/15/2016	+0.50 / +6.94%	7.70	7.70	7.60	7.70	7.69	7.70	2,081,920
8/12/2016	+0.40 / +5.88%	7.00	7.20	6.80	7.20	7.07	7.20	3,134,610
8/11/2016	+0.40 / +6.25%	6.80	6.80	6.60	6.80	6.77	6.80	2,141,470
8/10/2016	+0.40 / +6.67%	6.30	6.40	6.20	6.40	6.37	6.40	680,970
8/9/2016	+0.30 / +5.26%	5.80	6.00	5.80	6.00	5.95	6.00	625,920
8/8/2016	+0.10 / +1.79%	5.60	5.90	5.60	5.70	5.77	5.70	1,200,970
8/5/2016	-0.40 / -6.67%	5.80	6.00	5.60	5.60	5.61	5.60	2,709,160
8/4/2016	-0.40 / -6.25%	6.40	6.60	6.00	6.00	6.10	6.00	1,140,890
8/3/2016	-0.20 / -3.03%	6.60	6.70	6.40	6.40	6.51	6.40	635,160
8/2/2016	-0.30 / -4.35%	6.90	6.90	6.60	6.60	6.68	6.60	555,520
8/1/2016	0.00 / 0.00%	6.90	7.00	6.80	6.90	6.90	6.90	121,510
7/29/2016	+0.20 / +2.99%	6.80	6.90	6.70	6.90	6.83	6.90	457,420

<<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	7,300	6.80	-2.44%
ABT	1,900	39.00	-2.01%
ACL	6,300	11.80	-0.42%
AGF	0	2.60	0.00%
ANV	1,225,100	17.90	-1.38%
APT	1,200	2.70	12.50%
AVF	0	0.40	0.00%
BAF	754,000	22.40	-0.88%