Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 8,120.00 | 8,210.00 | 8,120.00 | 8,190.00 | 8,190.00 | 9,430,000 |
| 2023-06-05 | 8,110.00 | 8,300.00 | 8,060.00 | 8,110.00 | 8,110.00 | 16,390,000 |
| 2023-06-02 | 8,190.00 | 8,190.00 | 8,010.00 | 8,030.00 | 8,030.00 | 17,141,301 |
| 2023-06-01 | 8,180.00 | 8,250.00 | 8,070.00 | 8,120.00 | 8,120.00 | 12,522,400 |
| 2023-05-31 | 8,000.00 | 8,280.00 | 7,980.00 | 8,180.00 | 8,180.00 | 24,059,100 |
| 2023-05-30 | 8,090.00 | 8,120.00 | 7,920.00 | 7,990.00 | 7,990.00 | 13,550,000 |
| 2023-05-29 | 7,860.00 | 8,140.00 | 7,830.00 | 8,050.00 | 8,050.00 | 24,230,000 |
| 2023-05-26 | 7,780.00 | 7,870.00 | 7,700.00 | 7,770.00 | 7,770.00 | 7,810,900 |
| 2023-05-25 | 7,730.00 | 7,750.00 | 7,650.00 | 7,670.00 | 7,670.00 | 6,743,500 |
| 2023-05-24 | 7,910.00 | 7,920.00 | 7,720.00 | 7,730.00 | 7,730.00 | 7,810,300 |
| 2023-05-23 | 7,860.00 | 7,930.00 | 7,770.00 | 7,830.00 | 7,830.00 | 10,260,000 |
| 2023-05-22 | 7,800.00 | 7,900.00 | 7,770.00 | 7,780.00 | 7,780.00 | 7,640,000 |
| 2023-05-19 | 7,640.00 | 7,710.00 | 7,600.00 | 7,700.00 | 7,700.00 | 6,693,700 |
| 2023-05-18 | 7,750.00 | 7,760.00 | 7,600.00 | 7,640.00 | 7,640.00 | 9,787,300 |
| 2023-05-17 | 7,860.00 | 8,020.00 | 7,690.00 | 7,700.00 | 7,700.00 | 11,139,800 |
| 2023-05-16 | 7,700.00 | 7,950.00 | 7,630.00 | 7,800.00 | 7,800.00 | 11,270,000 |
| 2023-05-15 | 8,060.00 | 8,130.00 | 7,650.00 | 7,650.00 | 7,650.00 | 24,600,000 |
| 2023-05-12 | 7,980.00 | 8,050.00 | 7,880.00 | 8,050.00 | 8,050.00 | 11,135,000 |
| 2023-05-11 | 8,100.00 | 8,100.00 | 7,850.00 | 7,950.00 | 7,950.00 | 8,395,600 |
| 2023-05-10 | 7,780.00 | 8,150.00 | 7,780.00 | 8,050.00 | 8,050.00 | 19,192,801 |
| 2023-05-09 | 7,980.00 | 8,050.00 | 7,720.00 | 7,760.00 | 7,760.00 | 4,770,000 |
| 2023-05-08 | 7,580.00 | 8,000.00 | 7,520.00 | 7,830.00 | 7,830.00 | 17,550,000 |
| 2023-05-05 | 7,540.00 | 7,700.00 | 7,480.00 | 7,510.00 | 7,510.00 | 9,155,300 |
| 2023-05-04 | 7,650.00 | 7,750.00 | 7,410.00 | 7,540.00 | 7,540.00 | 5,370,300 |
| 2023-04-28 | 7,500.00 | 7,650.00 | 7,310.00 | 7,620.00 | 7,620.00 | 17,830,000 |
| 2023-04-27 | 7,590.00 | 7,640.00 | 7,490.00 | 7,500.00 | 7,500.00 | 5,980,000 |
| 2023-04-26 | 7,690.00 | 7,700.00 | 7,450.00 | 7,590.00 | 7,590.00 | 8,970,000 |
| 2023-04-25 | 7,630.00 | 7,800.00 | 7,390.00 | 7,690.00 | 7,690.00 | 16,660,000 |
| 2023-04-24 | 7,910.00 | 7,960.00 | 7,560.00 | 7,600.00 | 7,600.00 | 14,940,000 |
| 2023-04-21 | 8,100.00 | 8,140.00 | 7,810.00 | 7,890.00 | 7,890.00 | 11,792,800 |
| 2023-04-20 | 8,200.00 | 8,260.00 | 8,030.00 | 8,070.00 | 8,070.00 | 8,671,800 |
| 2023-04-19 | 8,000.00 | 8,190.00 | 7,910.00 | 8,150.00 | 8,150.00 | 16,247,800 |
| 2023-04-18 | 8,200.00 | 8,240.00 | 7,920.00 | 7,970.00 | 7,970.00 | 10,230,000 |
| 2023-04-17 | 7,720.00 | 8,160.00 | 7,720.00 | 8,150.00 | 8,150.00 | 22,890,000 |
| 2023-04-14 | 7,760.00 | 7,990.00 | 7,700.00 | 7,700.00 | 7,700.00 | 12,085,700 |
| 2023-04-13 | 7,800.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,786,400 |
| 2023-04-12 | 7,900.00 | 7,900.00 | 7,680.00 | 7,700.00 | 7,700.00 | 11,011,100 |
| 2023-04-11 | 7,590.00 | 7,880.00 | 7,590.00 | 7,820.00 | 7,820.00 | 17,110,000 |
| 2023-04-10 | 7,540.00 | 7,750.00 | 7,450.00 | 7,600.00 | 7,600.00 | 11,680,000 |
| 2023-04-07 | 7,600.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | 8,447,500 |
| 2023-04-06 | 7,570.00 | 7,900.00 | 7,570.00 | 7,600.00 | 7,600.00 | 13,362,000 |
| 2023-04-05 | 7,710.00 | 7,710.00 | 7,540.00 | 7,560.00 | 7,560.00 | 8,737,100 |
| 2023-04-04 | 7,400.00 | 7,700.00 | 7,400.00 | 7,650.00 | 7,650.00 | 15,510,000 |
| 2023-04-03 | 7,390.00 | 7,440.00 | 7,360.00 | 7,390.00 | 7,390.00 | 6,170,000 |
| 2023-03-31 | 7,360.00 | 7,390.00 | 7,310.00 | 7,330.00 | 7,330.00 | 5,625,700 |
| 2023-03-30 | 7,420.00 | 7,480.00 | 7,360.00 | 7,360.00 | 7,360.00 | 4,843,000 |
| 2023-03-29 | 7,440.00 | 7,500.00 | 7,380.00 | 7,390.00 | 7,390.00 | 3,826,000 |
| 2023-03-28 | 7,370.00 | 7,540.00 | 7,370.00 | 7,440.00 | 7,440.00 | 7,090,000 |
| 2023-03-27 | 7,310.00 | 7,400.00 | 7,270.00 | 7,360.00 | 7,360.00 | 5,270,000 |
| 2023-03-24 | 7,350.00 | 7,370.00 | 7,290.00 | 7,300.00 | 7,300.00 | 4,659,700 |
| 2023-03-23 | 7,300.00 | 7,320.00 | 7,250.00 | 7,260.00 | 7,260.00 | 5,343,500 |
| 2023-03-22 | 7,400.00 | 7,420.00 | 7,340.00 | 7,340.00 | 7,340.00 | 3,073,200 |
| 2023-03-21 | 7,400.00 | 7,410.00 | 7,300.00 | 7,340.00 | 7,340.00 | 4,260,000 |
| 2023-03-20 | 7,500.00 | 7,540.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,720,000 |
| 2023-03-17 | 7,480.00 | 7,600.00 | 7,380.00 | 7,600.00 | 7,600.00 | 8,128,800 |
| 2023-03-16 | 7,370.00 | 7,450.00 | 7,330.00 | 7,390.00 | 7,390.00 | 8,783,100 |
| 2023-03-15 | 7,570.00 | 7,600.00 | 7,480.00 | 7,550.00 | 7,550.00 | 6,481,400 |
| 2023-03-14 | 7,520.00 | 7,580.00 | 7,350.00 | 7,380.00 | 7,380.00 | 8,120,000 |
| 2023-03-13 | 7,500.00 | 7,590.00 | 7,480.00 | 7,490.00 | 7,490.00 | 8,080,000 |
| 2023-03-10 | 7,710.00 | 7,810.00 | 7,630.00 | 7,640.00 | 7,640.00 | 6,253,800 |
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.