Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 9,050.00 | 9,180.00 | 8,900.00 | 8,900.00 | 8,900.00 | 17,390,000 |
| 2023-08-28 | 8,960.00 | 9,040.00 | 8,870.00 | 9,040.00 | 9,040.00 | 9,790,000 |
| 2023-08-25 | 9,200.00 | 9,240.00 | 8,900.00 | 8,920.00 | 8,920.00 | 16,709,100 |
| 2023-08-24 | 8,800.00 | 9,350.00 | 8,700.00 | 9,290.00 | 9,290.00 | 24,859,801 |
| 2023-08-23 | 9,050.00 | 9,080.00 | 8,750.00 | 8,800.00 | 8,800.00 | 11,134,800 |
| 2023-08-22 | 8,670.00 | 8,990.00 | 8,210.00 | 8,990.00 | 8,990.00 | 19,220,000 |
| 2023-08-21 | 8,790.00 | 8,790.00 | 8,430.00 | 8,570.00 | 8,570.00 | 12,830,000 |
| 2023-08-18 | 9,040.00 | 9,060.00 | 8,470.00 | 8,470.00 | 8,470.00 | 40,015,898 |
| 2023-08-17 | 9,250.00 | 9,290.00 | 9,100.00 | 9,100.00 | 9,100.00 | 14,760,600 |
| 2023-08-16 | 9,250.00 | 9,300.00 | 9,160.00 | 9,200.00 | 9,200.00 | 10,476,200 |
| 2023-08-15 | 9,350.00 | 9,430.00 | 9,170.00 | 9,200.00 | 9,200.00 | 15,130,000 |
| 2023-08-14 | 9,300.00 | 9,330.00 | 9,180.00 | 9,200.00 | 9,200.00 | 20,270,000 |
| 2023-08-11 | 9,350.00 | 9,350.00 | 9,000.00 | 9,270.00 | 9,270.00 | 19,520,000 |
| 2023-08-10 | 9,550.00 | 9,590.00 | 9,210.00 | 9,210.00 | 9,210.00 | 22,520,000 |
| 2023-08-09 | 9,720.00 | 9,910.00 | 9,480.00 | 9,550.00 | 9,550.00 | 25,250,000 |
| 2023-08-08 | 9,240.00 | 9,820.00 | 9,170.00 | 9,810.00 | 9,810.00 | 47,110,000 |
| 2023-08-07 | 9,250.00 | 9,450.00 | 9,010.00 | 9,180.00 | 9,180.00 | 15,870,000 |
| 2023-08-04 | 8,900.00 | 9,150.00 | 8,870.00 | 9,150.00 | 9,150.00 | 23,099,600 |
| 2023-08-03 | 9,170.00 | 9,170.00 | 8,900.00 | 8,900.00 | 8,900.00 | 15,962,300 |
| 2023-08-02 | 8,900.00 | 9,200.00 | 8,790.00 | 9,100.00 | 9,100.00 | 24,297,801 |
| 2023-08-01 | 8,880.00 | 8,960.00 | 8,770.00 | 8,900.00 | 8,900.00 | 26,040,000 |
| 2023-07-31 | 8,840.00 | 9,150.00 | 8,830.00 | 8,880.00 | 8,880.00 | 34,060,000 |
| 2023-07-28 | 8,540.00 | 8,800.00 | 8,540.00 | 8,800.00 | 8,800.00 | 14,159,100 |
| 2023-07-27 | 8,650.00 | 8,730.00 | 8,460.00 | 8,540.00 | 8,540.00 | 15,358,600 |
| 2023-07-26 | 8,660.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,640.00 | 11,126,300 |
| 2023-07-25 | 8,820.00 | 8,870.00 | 8,600.00 | 8,670.00 | 8,670.00 | 12,690,000 |
| 2023-07-24 | 8,740.00 | 8,850.00 | 8,660.00 | 8,790.00 | 8,790.00 | 15,800,000 |
| 2023-07-21 | 8,530.00 | 8,700.00 | 8,520.00 | 8,650.00 | 8,650.00 | 12,012,500 |
| 2023-07-20 | 8,510.00 | 8,580.00 | 8,400.00 | 8,490.00 | 8,490.00 | 9,679,000 |
| 2023-07-19 | 8,760.00 | 8,780.00 | 8,500.00 | 8,500.00 | 8,500.00 | 18,869,000 |
| 2023-07-18 | 8,700.00 | 8,990.00 | 8,680.00 | 8,720.00 | 8,720.00 | 20,270,000 |
| 2023-07-17 | 8,810.00 | 8,820.00 | 8,630.00 | 8,680.00 | 8,680.00 | 12,770,000 |
| 2023-07-14 | 8,860.00 | 8,870.00 | 8,600.00 | 8,720.00 | 8,720.00 | 18,785,400 |
| 2023-07-13 | 8,730.00 | 8,850.00 | 8,670.00 | 8,810.00 | 8,810.00 | 17,737,699 |
| 2023-07-12 | 8,760.00 | 8,890.00 | 8,600.00 | 8,710.00 | 8,710.00 | 14,235,600 |
| 2023-07-11 | 8,300.00 | 8,770.00 | 8,260.00 | 8,760.00 | 8,760.00 | 43,650,000 |
| 2023-07-10 | 8,250.00 | 8,300.00 | 8,180.00 | 8,200.00 | 8,200.00 | 11,470,000 |
| 2023-07-07 | 8,150.00 | 8,220.00 | 8,050.00 | 8,190.00 | 8,190.00 | 8,473,600 |
| 2023-07-06 | 8,270.00 | 8,350.00 | 8,010.00 | 8,150.00 | 8,150.00 | 16,617,400 |
| 2023-07-05 | 8,480.00 | 8,480.00 | 8,250.00 | 8,270.00 | 8,270.00 | 13,820,800 |
| 2023-07-04 | 8,200.00 | 8,500.00 | 8,200.00 | 8,390.00 | 8,390.00 | 25,320,000 |
| 2023-07-03 | 8,200.00 | 8,240.00 | 8,100.00 | 8,170.00 | 8,170.00 | 11,390,000 |
| 2023-06-30 | 8,330.00 | 8,370.00 | 8,150.00 | 8,150.00 | 8,150.00 | 12,013,200 |
| 2023-06-29 | 7,980.00 | 8,450.00 | 7,980.00 | 8,300.00 | 8,300.00 | 38,426,602 |
| 2023-06-28 | 8,050.00 | 8,050.00 | 7,930.00 | 7,950.00 | 7,950.00 | 8,588,100 |
| 2023-06-27 | 7,960.00 | 8,040.00 | 7,900.00 | 7,970.00 | 7,970.00 | 6,670,000 |
| 2023-06-26 | 8,050.00 | 8,080.00 | 7,860.00 | 7,950.00 | 7,950.00 | 11,820,000 |
| 2023-06-23 | 8,130.00 | 8,130.00 | 8,000.00 | 8,040.00 | 8,040.00 | 10,953,900 |
| 2023-06-22 | 8,000.00 | 8,090.00 | 7,970.00 | 8,080.00 | 8,080.00 | 10,378,200 |
| 2023-06-21 | 7,980.00 | 8,030.00 | 7,940.00 | 7,970.00 | 7,970.00 | 7,182,300 |
| 2023-06-20 | 7,980.00 | 8,010.00 | 7,880.00 | 7,960.00 | 7,960.00 | 8,010,000 |
| 2023-06-19 | 8,100.00 | 8,140.00 | 7,860.00 | 7,900.00 | 7,900.00 | 15,460,000 |
| 2023-06-16 | 8,250.00 | 8,260.00 | 8,030.00 | 8,030.00 | 8,030.00 | 13,458,800 |
| 2023-06-15 | 8,050.00 | 8,290.00 | 8,040.00 | 8,190.00 | 8,190.00 | 19,931,699 |
| 2023-06-14 | 8,130.00 | 8,180.00 | 8,010.00 | 8,020.00 | 8,020.00 | 10,803,000 |
| 2023-06-13 | 8,120.00 | 8,200.00 | 8,060.00 | 8,110.00 | 8,110.00 | 10,470,000 |
| 2023-06-12 | 8,110.00 | 8,220.00 | 8,020.00 | 8,060.00 | 8,060.00 | 11,070,000 |
| 2023-06-09 | 8,200.00 | 8,240.00 | 8,000.00 | 8,100.00 | 8,100.00 | 15,770,900 |
| 2023-06-08 | 8,250.00 | 8,490.00 | 8,180.00 | 8,180.00 | 8,180.00 | 24,024,801 |
| 2023-06-07 | 8,250.00 | 8,280.00 | 8,140.00 | 8,210.00 | 8,210.00 | 13,750,300 |
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.