Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,050.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,842,900 |
| 2024-08-14 | 10,450.00 | 10,550.00 | 9,950.00 | 10,050.00 | 10,050.00 | 14,587,500 |
| 2024-08-13 | 10,800.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3,190,600 |
| 2024-08-12 | 11,000.00 | 11,150.00 | 10,450.00 | 10,500.00 | 10,500.00 | 3,553,100 |
| 2024-08-09 | 10,250.00 | 10,800.00 | 10,150.00 | 10,450.00 | 10,450.00 | 12,243,300 |
| 2024-08-08 | 11,550.00 | 12,350.00 | 10,750.00 | 10,750.00 | 10,750.00 | 34,775,500 |
| 2024-08-07 | 11,950.00 | 11,950.00 | 11,500.00 | 11,550.00 | 11,550.00 | 5,992,700 |
| 2024-08-06 | 11,000.00 | 11,850.00 | 11,000.00 | 11,850.00 | 11,850.00 | 4,435,200 |
| 2024-08-05 | 11,750.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 9,815,300 |
| 2024-08-02 | 11,750.00 | 12,150.00 | 11,700.00 | 12,100.00 | 12,100.00 | 6,196,800 |
| 2024-08-01 | 12,150.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 7,333,200 |
| 2024-07-31 | 12,400.00 | 12,500.00 | 12,100.00 | 12,150.00 | 12,150.00 | 9,188,800 |
| 2024-07-30 | 12,400.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | 4,421,400 |
| 2024-07-29 | 11,950.00 | 12,500.00 | 11,850.00 | 12,400.00 | 12,400.00 | 12,836,400 |
| 2024-07-26 | 11,750.00 | 12,150.00 | 11,750.00 | 12,050.00 | 12,050.00 | 9,029,700 |
| 2024-07-25 | 11,700.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 2,677,800 |
| 2024-07-24 | 11,600.00 | 11,850.00 | 11,400.00 | 11,850.00 | 11,850.00 | 8,779,500 |
| 2024-07-23 | 11,950.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 4,964,200 |
| 2024-07-22 | 11,800.00 | 12,050.00 | 11,600.00 | 11,950.00 | 11,950.00 | 11,324,500 |
| 2024-07-19 | 12,350.00 | 12,400.00 | 11,950.00 | 11,950.00 | 11,950.00 | 6,528,700 |
| 2024-07-18 | 11,850.00 | 12,350.00 | 11,800.00 | 12,350.00 | 12,350.00 | 11,017,900 |
| 2024-07-17 | 12,050.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,850.00 | 10,222,200 |
| 2024-07-16 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 4,466,100 |
| 2024-07-15 | 12,300.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2,520,600 |
| 2024-07-12 | 12,100.00 | 12,450.00 | 12,000.00 | 12,200.00 | 12,200.00 | 11,474,100 |
| 2024-07-11 | 12,050.00 | 12,150.00 | 11,850.00 | 12,050.00 | 12,050.00 | 4,637,900 |
| 2024-07-10 | 12,000.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,870,000 |
| 2024-07-09 | 11,750.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 10,770,000 |
| 2024-07-08 | 12,000.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | 5,450,000 |
| 2024-07-05 | 12,350.00 | 12,450.00 | 11,850.00 | 11,950.00 | 11,950.00 | 14,800,000 |
| 2024-07-04 | 12,300.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 6,520,000 |
| 2024-07-03 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 12,250.00 | 3,430,000 |
| 2024-07-02 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | 3,590,000 |
| 2024-07-01 | 12,200.00 | 12,350.00 | 12,050.00 | 12,200.00 | 12,200.00 | 4,920,000 |
| 2024-06-28 | 12,500.00 | 12,550.00 | 12,000.00 | 12,100.00 | 12,100.00 | 9,760,000 |
| 2024-06-27 | 12,700.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | 3,770,000 |
| 2024-06-26 | 12,600.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | 4,450,000 |
| 2024-06-25 | 12,700.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 3,920,000 |
| 2024-06-24 | 12,400.00 | 12,900.00 | 12,200.00 | 12,600.00 | 12,600.00 | 15,060,000 |
| 2024-06-21 | 12,550.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | 7,350,000 |
| 2024-06-20 | 12,850.00 | 13,000.00 | 12,450.00 | 12,550.00 | 12,550.00 | 16,200,000 |
| 2024-06-19 | 13,550.00 | 13,600.00 | 12,750.00 | 12,800.00 | 12,800.00 | 27,670,000 |
| 2024-06-18 | 13,450.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | 4,540,000 |
| 2024-06-17 | 13,350.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 6,770,000 |
| 2024-06-14 | 13,900.00 | 14,000.00 | 13,300.00 | 13,300.00 | 13,300.00 | 33,580,000 |
| 2024-06-13 | 14,200.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 11,630,000 |
| 2024-06-12 | 14,200.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 5,730,000 |
| 2024-06-11 | 14,100.00 | 14,200.00 | 13,700.00 | 14,200.00 | 14,200.00 | 15,710,000 |
| 2024-06-10 | 14,500.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | 17,100,000 |
| 2024-06-07 | 14,400.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 6,780,000 |
| 2024-06-06 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 7,420,000 |
| 2024-06-05 | 14,500.00 | 14,500.00 | 14,200.00 | 14,250.00 | 14,250.00 | 10,040,000 |
| 2024-06-04 | 15,050.00 | 15,100.00 | 14,400.00 | 14,400.00 | 14,400.00 | 21,600,000 |
| 2024-06-03 | 14,650.00 | 15,150.00 | 14,500.00 | 15,000.00 | 15,000.00 | 25,770,000 |
| 2024-05-31 | 14,450.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 7,710,000 |
| 2024-05-30 | 14,450.00 | 14,650.00 | 14,050.00 | 14,650.00 | 14,650.00 | 19,290,000 |
| 2024-05-29 | 15,100.00 | 15,200.00 | 14,500.00 | 14,600.00 | 14,600.00 | 19,820,000 |
| 2024-05-28 | 14,700.00 | 15,100.00 | 14,600.00 | 14,950.00 | 14,950.00 | 19,150,000 |
| 2024-05-27 | 14,400.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 9,650,000 |
| 2024-05-24 | 14,600.00 | 14,800.00 | 13,900.00 | 14,450.00 | 14,450.00 | 23,190,000 |
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.