Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 12,650.00 | 12,800.00 | 12,200.00 | 12,350.00 | 12,350.00 | 13,330,000 |
| 2024-02-22 | 12,700.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,960,000 |
| 2024-02-21 | 12,600.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,800.00 | 9,160,000 |
| 2024-02-20 | 13,000.00 | 13,100.00 | 12,550.00 | 12,600.00 | 12,600.00 | 11,190,000 |
| 2024-02-19 | 12,750.00 | 13,200.00 | 12,300.00 | 13,000.00 | 13,000.00 | 19,610,000 |
| 2024-02-16 | 13,500.00 | 13,550.00 | 12,600.00 | 12,750.00 | 12,750.00 | 30,630,000 |
| 2024-02-15 | 13,550.00 | 13,750.00 | 13,150.00 | 13,450.00 | 13,450.00 | 13,830,000 |
| 2024-02-07 | 13,300.00 | 13,600.00 | 13,050.00 | 13,150.00 | 13,150.00 | 15,340,000 |
| 2024-02-06 | 13,400.00 | 13,650.00 | 13,250.00 | 13,300.00 | 13,300.00 | 10,300,000 |
| 2024-02-05 | 13,950.00 | 14,000.00 | 13,300.00 | 13,350.00 | 13,350.00 | 19,880,400 |
| 2024-02-02 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,630,300 |
| 2024-02-01 | 14,100.00 | 14,500.00 | 14,000.00 | 14,350.00 | 14,350.00 | 6,757,100 |
| 2024-01-31 | 15,000.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | 18,383,699 |
| 2024-01-30 | 14,650.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 7,490,000 |
| 2024-01-29 | 14,850.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 5,770,000 |
| 2024-01-26 | 14,900.00 | 15,050.00 | 14,600.00 | 14,700.00 | 14,700.00 | 9,215,600 |
| 2024-01-25 | 14,300.00 | 14,750.00 | 14,250.00 | 14,750.00 | 14,750.00 | 11,253,800 |
| 2024-01-24 | 14,750.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | 9,319,800 |
| 2024-01-23 | 14,150.00 | 14,800.00 | 14,050.00 | 14,650.00 | 14,650.00 | 22,160,000 |
| 2024-01-22 | 13,700.00 | 14,300.00 | 13,500.00 | 14,000.00 | 14,000.00 | 11,380,000 |
| 2024-01-19 | 13,500.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 7,535,100 |
| 2024-01-18 | 13,550.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 3,917,200 |
| 2024-01-17 | 13,450.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,500.00 | 4,915,100 |
| 2024-01-16 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 7,350,000 |
| 2024-01-15 | 13,900.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9,740,000 |
| 2024-01-12 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 12,405,200 |
| 2024-01-11 | 13,200.00 | 14,150.00 | 13,200.00 | 14,100.00 | 14,100.00 | 35,733,301 |
| 2024-01-10 | 13,350.00 | 13,450.00 | 13,100.00 | 13,250.00 | 13,250.00 | 6,544,300 |
| 2024-01-09 | 12,850.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 16,000,000 |
| 2024-01-08 | 13,200.00 | 13,300.00 | 12,850.00 | 12,850.00 | 12,850.00 | 15,770,000 |
| 2024-01-05 | 13,350.00 | 13,450.00 | 12,600.00 | 13,100.00 | 13,100.00 | 34,248,000 |
| 2024-01-04 | 13,600.00 | 13,700.00 | 13,150.00 | 13,300.00 | 13,300.00 | 15,857,000 |
| 2024-01-03 | 13,550.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 10,084,400 |
| 2024-01-02 | 13,500.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 21,260,000 |
| 2023-12-29 | 13,700.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | 17,768,801 |
| 2023-12-28 | 13,850.00 | 13,850.00 | 12,900.00 | 13,700.00 | 13,700.00 | 47,102,199 |
| 2023-12-27 | 13,800.00 | 14,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | 19,870,000 |
| 2023-12-26 | 13,800.00 | 13,900.00 | 13,300.00 | 13,650.00 | 13,650.00 | 17,490,000 |
| 2023-12-25 | 13,850.00 | 14,050.00 | 13,550.00 | 13,750.00 | 13,750.00 | 22,420,000 |
| 2023-12-22 | 13,250.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 21,601,000 |
| 2023-12-21 | 12,300.00 | 13,350.00 | 12,200.00 | 13,350.00 | 13,350.00 | 25,704,801 |
| 2023-12-20 | 11,800.00 | 12,600.00 | 11,800.00 | 12,500.00 | 12,500.00 | 27,775,301 |
| 2023-12-19 | 13,150.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | 22,270,000 |
| 2023-12-18 | 13,350.00 | 13,700.00 | 12,950.00 | 13,300.00 | 13,300.00 | 24,020,000 |
| 2023-12-15 | 13,700.00 | 13,700.00 | 12,800.00 | 13,050.00 | 13,050.00 | 33,878,699 |
| 2023-12-14 | 13,550.00 | 13,850.00 | 13,250.00 | 13,450.00 | 13,450.00 | 13,948,100 |
| 2023-12-13 | 13,500.00 | 13,800.00 | 13,200.00 | 13,550.00 | 13,550.00 | 27,661,301 |
| 2023-12-12 | 13,000.00 | 13,500.00 | 12,900.00 | 13,100.00 | 13,100.00 | 21,400,000 |
| 2023-12-11 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 26,120,000 |
| 2023-12-08 | 12,300.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,150.00 | 9,953,700 |
| 2023-12-07 | 12,750.00 | 12,800.00 | 11,750.00 | 12,400.00 | 12,400.00 | 38,359,000 |
| 2023-12-06 | 11,900.00 | 12,700.00 | 11,900.00 | 12,600.00 | 12,600.00 | 34,573,699 |
| 2023-12-05 | 12,200.00 | 12,250.00 | 11,850.00 | 11,900.00 | 11,900.00 | 12,550,000 |
| 2023-12-04 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 29,770,000 |
| 2023-12-01 | 11,150.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 27,282,100 |
| 2023-11-30 | 11,350.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 26,064,600 |
| 2023-11-29 | 10,950.00 | 11,350.00 | 10,850.00 | 11,250.00 | 11,250.00 | 38,113,500 |
| 2023-11-28 | 10,600.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 20,230,000 |
| 2023-11-27 | 10,400.00 | 10,900.00 | 10,300.00 | 10,600.00 | 10,600.00 | 36,440,000 |
| 2023-11-24 | 9,810.00 | 10,450.00 | 9,680.00 | 10,400.00 | 10,400.00 | 34,280,699 |
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.