Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 9,400.00 | 10,000.00 | 9,360.00 | 9,800.00 | 9,800.00 | 52,949,301 |
| 2023-11-22 | 9,350.00 | 9,480.00 | 9,290.00 | 9,360.00 | 9,360.00 | 15,150,500 |
| 2023-11-21 | 9,530.00 | 9,530.00 | 9,250.00 | 9,260.00 | 9,260.00 | 10,100,000 |
| 2023-11-20 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 29,060,000 |
| 2023-11-17 | 9,100.00 | 9,350.00 | 9,000.00 | 9,120.00 | 9,120.00 | 34,632,602 |
| 2023-11-16 | 8,980.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 8,440,200 |
| 2023-11-15 | 9,100.00 | 9,200.00 | 8,960.00 | 8,980.00 | 8,980.00 | 23,336,100 |
| 2023-11-14 | 9,010.00 | 9,150.00 | 8,800.00 | 8,900.00 | 8,900.00 | 14,960,000 |
| 2023-11-13 | 8,790.00 | 9,200.00 | 8,770.00 | 9,000.00 | 9,000.00 | 20,660,000 |
| 2023-11-10 | 8,460.00 | 9,090.00 | 8,390.00 | 8,700.00 | 8,700.00 | 46,222,000 |
| 2023-11-09 | 8,680.00 | 8,780.00 | 8,500.00 | 8,500.00 | 8,500.00 | 10,873,800 |
| 2023-11-08 | 8,380.00 | 8,630.00 | 8,250.00 | 8,630.00 | 8,630.00 | 13,647,400 |
| 2023-11-07 | 8,300.00 | 8,560.00 | 8,240.00 | 8,380.00 | 8,380.00 | 7,390,000 |
| 2023-11-06 | 8,220.00 | 8,350.00 | 8,190.00 | 8,300.00 | 8,300.00 | 7,040,000 |
| 2023-11-03 | 8,580.00 | 8,590.00 | 8,150.00 | 8,200.00 | 8,200.00 | 8,031,300 |
| 2023-11-02 | 8,350.00 | 8,440.00 | 8,200.00 | 8,320.00 | 8,320.00 | 8,206,500 |
| 2023-11-01 | 8,100.00 | 8,190.00 | 7,950.00 | 8,160.00 | 8,160.00 | 5,880,800 |
| 2023-10-31 | 8,400.00 | 8,430.00 | 8,020.00 | 8,030.00 | 8,030.00 | 8,490,000 |
| 2023-10-30 | 8,880.00 | 8,950.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,910,000 |
| 2023-10-27 | 8,800.00 | 8,890.00 | 8,580.00 | 8,750.00 | 8,750.00 | 12,118,400 |
| 2023-10-26 | 8,570.00 | 8,690.00 | 8,260.00 | 8,690.00 | 8,690.00 | 18,083,600 |
| 2023-10-25 | 8,810.00 | 8,950.00 | 8,720.00 | 8,790.00 | 8,790.00 | 12,235,100 |
| 2023-10-24 | 8,710.00 | 8,880.00 | 8,640.00 | 8,720.00 | 8,720.00 | 7,570,000 |
| 2023-10-23 | 8,150.00 | 8,720.00 | 8,110.00 | 8,710.00 | 8,710.00 | 32,710,000 |
| 2023-10-20 | 7,990.00 | 8,150.00 | 7,800.00 | 8,150.00 | 8,150.00 | 5,014,400 |
| 2023-10-19 | 7,700.00 | 8,060.00 | 7,640.00 | 7,980.00 | 7,980.00 | 7,540,300 |
| 2023-10-18 | 8,110.00 | 8,130.00 | 7,600.00 | 7,700.00 | 7,700.00 | 10,250,200 |
| 2023-10-17 | 8,340.00 | 8,420.00 | 8,030.00 | 8,030.00 | 8,030.00 | 5,550,000 |
| 2023-10-16 | 8,320.00 | 8,410.00 | 8,300.00 | 8,330.00 | 8,330.00 | 5,380,000 |
| 2023-10-13 | 8,190.00 | 8,420.00 | 8,090.00 | 8,320.00 | 8,320.00 | 9,088,000 |
| 2023-10-12 | 8,480.00 | 8,500.00 | 8,150.00 | 8,220.00 | 8,220.00 | 8,759,000 |
| 2023-10-11 | 8,440.00 | 8,460.00 | 8,320.00 | 8,400.00 | 8,400.00 | 5,572,600 |
| 2023-10-10 | 8,450.00 | 8,580.00 | 8,330.00 | 8,430.00 | 8,430.00 | 11,610,000 |
| 2023-10-09 | 8,180.00 | 8,500.00 | 8,090.00 | 8,450.00 | 8,450.00 | 11,440,000 |
| 2023-10-06 | 8,110.00 | 8,350.00 | 8,110.00 | 8,200.00 | 8,200.00 | 9,803,800 |
| 2023-10-05 | 7,740.00 | 8,210.00 | 7,590.00 | 8,100.00 | 8,100.00 | 17,614,900 |
| 2023-10-04 | 7,500.00 | 7,760.00 | 7,480.00 | 7,720.00 | 7,720.00 | 6,628,300 |
| 2023-10-03 | 7,790.00 | 7,800.00 | 7,510.00 | 7,650.00 | 7,650.00 | 9,390,000 |
| 2023-10-02 | 7,840.00 | 7,920.00 | 7,730.00 | 7,900.00 | 7,900.00 | 6,090,000 |
| 2023-09-29 | 7,830.00 | 7,870.00 | 7,700.00 | 7,720.00 | 7,720.00 | 6,619,100 |
| 2023-09-28 | 7,850.00 | 7,870.00 | 7,630.00 | 7,800.00 | 7,800.00 | 5,481,400 |
| 2023-09-27 | 7,640.00 | 7,850.00 | 7,520.00 | 7,850.00 | 7,850.00 | 6,281,500 |
| 2023-09-26 | 7,500.00 | 7,760.00 | 7,440.00 | 7,510.00 | 7,510.00 | 10,950,000 |
| 2023-09-25 | 8,070.00 | 8,180.00 | 7,510.00 | 7,510.00 | 7,510.00 | 11,980,000 |
| 2023-09-22 | 8,350.00 | 8,400.00 | 8,030.00 | 8,070.00 | 8,070.00 | 15,740,600 |
| 2023-09-21 | 8,550.00 | 8,590.00 | 8,460.00 | 8,460.00 | 8,460.00 | 6,247,000 |
| 2023-09-20 | 8,400.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 6,136,700 |
| 2023-09-19 | 8,450.00 | 8,520.00 | 8,290.00 | 8,300.00 | 8,300.00 | 10,150,000 |
| 2023-09-18 | 8,510.00 | 8,550.00 | 8,410.00 | 8,440.00 | 8,440.00 | 6,950,000 |
| 2023-09-15 | 8,520.00 | 8,610.00 | 8,480.00 | 8,510.00 | 8,510.00 | 7,910,400 |
| 2023-09-14 | 8,750.00 | 8,770.00 | 8,480.00 | 8,500.00 | 8,500.00 | 20,141,900 |
| 2023-09-13 | 9,010.00 | 9,010.00 | 8,720.00 | 8,770.00 | 8,770.00 | 16,364,900 |
| 2023-09-12 | 8,900.00 | 8,970.00 | 8,730.00 | 8,970.00 | 8,970.00 | 14,310,000 |
| 2023-09-11 | 9,180.00 | 9,290.00 | 8,900.00 | 8,900.00 | 8,900.00 | 23,730,000 |
| 2023-09-08 | 9,300.00 | 9,420.00 | 9,180.00 | 9,190.00 | 9,190.00 | 26,071,199 |
| 2023-09-07 | 9,200.00 | 9,390.00 | 9,180.00 | 9,230.00 | 9,230.00 | 23,767,699 |
| 2023-09-06 | 9,250.00 | 9,250.00 | 9,090.00 | 9,140.00 | 9,140.00 | 22,901,301 |
| 2023-09-05 | 9,200.00 | 9,260.00 | 9,150.00 | 9,200.00 | 9,200.00 | 14,690,000 |
| 2023-08-31 | 8,910.00 | 9,380.00 | 8,890.00 | 9,180.00 | 9,180.00 | 35,859,199 |
| 2023-08-30 | 8,950.00 | 9,020.00 | 8,810.00 | 8,900.00 | 8,900.00 | 9,820,000 |
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.