Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,550.00 | 14,650.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,451,693 |
| 2026-10-15 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,680,176 |
| 2026-10-14 | 14,250.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 26,596,816 |
| 2026-10-13 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | 3,009,780 |
| 2026-10-12 | 14,600.00 | 14,650.00 | 14,400.00 | 14,400.00 | 14,400.00 | 6,245,436 |
| 2026-10-09 | 14,450.00 | 14,650.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1,723,496 |
| 2026-10-08 | 14,500.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,500.00 | 4,527,056 |
| 2026-10-07 | 14,500.00 | 14,550.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,188,017 |
| 2026-10-06 | 14,550.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | 3,835,353 |
| 2026-10-05 | 14,800.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | 2,315,316 |
| 2026-10-02 | 14,750.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,800.00 | 2,726,300 |
| 2026-10-01 | 14,050.00 | 14,900.00 | 14,000.00 | 14,750.00 | 14,750.00 | 8,663,141 |
| 2026-09-30 | 13,950.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,881,858 |
| 2026-09-29 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 2,430,576 |
| 2026-09-28 | 13,950.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 8,726,699 |
| 2026-09-25 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1,062,989 |
| 2026-09-24 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 2,085,038 |
| 2026-09-23 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 3,972,388 |
| 2026-09-22 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,038,657 |
| 2026-09-21 | 14,000.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | 3,685,661 |
| 2026-09-18 | 13,950.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1,863,422 |
| 2026-09-17 | 13,950.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,472,756 |
| 2026-09-16 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 806,282 |
| 2026-09-15 | 13,700.00 | 14,000.00 | 13,550.00 | 14,000.00 | 14,000.00 | 1,719,876 |
| 2026-09-14 | 13,600.00 | 13,750.00 | 13,250.00 | 13,750.00 | 13,750.00 | 3,064,023 |
| 2026-09-11 | 13,850.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,370,516 |
| 2026-09-10 | 13,850.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 2,312,704 |
| 2026-09-09 | 13,850.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1,323,421 |
| 2026-09-08 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | 672,301 |
| 2026-09-07 | 14,000.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | 1,547,658 |
| 2026-09-04 | 14,050.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,160,518 |
| 2026-09-03 | 14,000.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 4,619,444 |
| 2026-08-28 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,689,949 |
| 2026-08-27 | 14,250.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1,598,505 |
| 2026-08-26 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | 1,470,301 |
| 2026-08-25 | 14,300.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 3,701,253 |
| 2026-08-24 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1,272,988 |
| 2026-08-21 | 14,050.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1,724,458 |
| 2026-08-20 | 14,100.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 956,143 |
| 2026-08-19 | 14,100.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 915,430 |
| 2026-08-18 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1,431,994 |
| 2026-08-17 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,510,187 |
| 2026-08-14 | 14,050.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 2,506,830 |
| 2026-08-13 | 14,200.00 | 14,350.00 | 14,050.00 | 14,100.00 | 14,100.00 | 2,054,028 |
| 2026-08-12 | 14,150.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 862,022 |
| 2026-08-11 | 14,150.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 5,802,288 |
| 2026-08-10 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 2,776,218 |
| 2026-08-07 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 1,583,866 |
| 2026-08-06 | 14,150.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 976,907 |
| 2026-08-05 | 14,150.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | 2,321,664 |
| 2026-08-04 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 3,112,524 |
| 2026-08-03 | 13,950.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 5,963,833 |
| 2026-07-31 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 2,044,252 |
| 2026-07-30 | 13,950.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2,179,006 |
| 2026-07-29 | 14,000.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | 2,150,186 |
| 2026-07-28 | 13,900.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 4,338,899 |
| 2026-07-27 | 14,000.00 | 14,050.00 | 13,650.00 | 13,700.00 | 13,700.00 | 2,218,479 |
| 2026-07-24 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 10,893,781 |
| 2026-07-23 | 13,900.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 3,268,462 |
| 2026-07-22 | 14,100.00 | 14,150.00 | 13,550.00 | 14,000.00 | 14,000.00 | 4,005,283 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.