Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,200.00 | 14,700.00 | 13,900.00 | 14,600.00 | 14,600.00 | 21,910,000 |
| 2024-05-22 | 15,000.00 | 15,000.00 | 14,050.00 | 14,200.00 | 14,200.00 | 36,520,000 |
| 2024-05-21 | 14,450.00 | 15,100.00 | 14,400.00 | 14,900.00 | 14,900.00 | 19,930,000 |
| 2024-05-20 | 15,000.00 | 15,300.00 | 14,600.00 | 14,750.00 | 14,750.00 | 26,430,000 |
| 2024-05-17 | 13,850.00 | 14,600.00 | 13,800.00 | 14,600.00 | 14,600.00 | 38,251,898 |
| 2024-05-16 | 13,650.00 | 13,700.00 | 13,400.00 | 13,650.00 | 13,650.00 | 15,565,200 |
| 2024-05-15 | 13,500.00 | 13,750.00 | 13,450.00 | 13,550.00 | 13,550.00 | 10,129,800 |
| 2024-05-14 | 13,800.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | 7,092,800 |
| 2024-05-13 | 13,250.00 | 13,850.00 | 13,050.00 | 13,700.00 | 13,700.00 | 21,284,600 |
| 2024-05-10 | 13,500.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,559,100 |
| 2024-05-09 | 13,650.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 9,686,100 |
| 2024-05-08 | 13,150.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 19,367,600 |
| 2024-05-07 | 13,050.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 6,535,900 |
| 2024-05-06 | 12,500.00 | 13,300.00 | 12,450.00 | 13,000.00 | 13,000.00 | 15,432,200 |
| 2024-05-03 | 12,300.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 5,125,200 |
| 2024-05-02 | 12,300.00 | 12,400.00 | 12,250.00 | 12,250.00 | 12,250.00 | 3,599,200 |
| 2024-04-26 | 12,200.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 4,250,000 |
| 2024-04-25 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 5,150,000 |
| 2024-04-24 | 12,100.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 6,370,000 |
| 2024-04-23 | 12,050.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 9,490,000 |
| 2024-04-22 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 8,280,000 |
| 2024-04-19 | 11,400.00 | 11,800.00 | 11,050.00 | 11,800.00 | 11,800.00 | 22,678,301 |
| 2024-04-17 | 12,600.00 | 12,650.00 | 11,850.00 | 11,850.00 | 11,850.00 | 20,545,600 |
| 2024-04-16 | 12,400.00 | 12,600.00 | 11,950.00 | 12,600.00 | 12,600.00 | 18,005,801 |
| 2024-04-15 | 13,400.00 | 13,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | 36,145,398 |
| 2024-04-12 | 13,450.00 | 13,650.00 | 13,250.00 | 13,400.00 | 13,400.00 | 11,054,400 |
| 2024-04-11 | 13,250.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 8,234,200 |
| 2024-04-10 | 13,250.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 22,132,199 |
| 2024-04-09 | 13,100.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | 6,610,000 |
| 2024-04-08 | 12,900.00 | 13,350.00 | 12,850.00 | 13,000.00 | 13,000.00 | 25,670,000 |
| 2024-04-05 | 12,600.00 | 13,100.00 | 12,450.00 | 12,900.00 | 12,900.00 | 17,103,199 |
| 2024-04-04 | 12,650.00 | 12,800.00 | 12,600.00 | 12,650.00 | 12,650.00 | 6,912,400 |
| 2024-04-03 | 12,700.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 14,179,400 |
| 2024-04-02 | 12,650.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 12,710,000 |
| 2024-04-01 | 13,050.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | 13,130,000 |
| 2024-03-29 | 12,850.00 | 13,200.00 | 12,750.00 | 13,050.00 | 13,050.00 | 14,467,200 |
| 2024-03-28 | 12,550.00 | 13,050.00 | 12,550.00 | 12,950.00 | 12,950.00 | 22,871,900 |
| 2024-03-27 | 12,650.00 | 12,650.00 | 12,450.00 | 12,550.00 | 12,550.00 | 4,119,900 |
| 2024-03-26 | 12,500.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 7,380,000 |
| 2024-03-25 | 12,700.00 | 12,700.00 | 12,350.00 | 12,450.00 | 12,450.00 | 8,910,000 |
| 2024-03-22 | 12,750.00 | 12,800.00 | 12,350.00 | 12,450.00 | 12,450.00 | 12,496,100 |
| 2024-03-21 | 12,850.00 | 12,850.00 | 12,600.00 | 12,700.00 | 12,700.00 | 10,424,200 |
| 2024-03-20 | 11,950.00 | 12,650.00 | 11,750.00 | 12,650.00 | 12,650.00 | 27,279,100 |
| 2024-03-19 | 11,750.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,850.00 | 6,460,000 |
| 2024-03-18 | 12,300.00 | 12,400.00 | 11,450.00 | 11,750.00 | 11,750.00 | 27,890,000 |
| 2024-03-15 | 12,500.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 9,089,900 |
| 2024-03-14 | 12,550.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 16,439,699 |
| 2024-03-13 | 12,500.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 8,590,200 |
| 2024-03-12 | 12,150.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 14,820,000 |
| 2024-03-11 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | 17,670,000 |
| 2024-03-08 | 12,950.00 | 13,050.00 | 12,450.00 | 12,550.00 | 12,550.00 | 21,627,801 |
| 2024-03-07 | 12,900.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | 12,926,800 |
| 2024-03-06 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | 10,759,000 |
| 2024-03-05 | 12,900.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 25,910,000 |
| 2024-03-04 | 12,750.00 | 13,050.00 | 12,600.00 | 12,800.00 | 12,800.00 | 16,450,000 |
| 2024-03-01 | 12,850.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | 6,680,000 |
| 2024-02-29 | 12,600.00 | 12,800.00 | 12,250.00 | 12,800.00 | 12,800.00 | 16,400,000 |
| 2024-02-28 | 12,800.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | 8,030,000 |
| 2024-02-27 | 12,700.00 | 12,950.00 | 12,500.00 | 12,650.00 | 12,650.00 | 8,430,000 |
| 2024-02-26 | 12,250.00 | 12,650.00 | 12,100.00 | 12,600.00 | 12,600.00 | 12,000,000 |
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.