Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 7,630.00 | 7,990.00 | 7,610.00 | 7,810.00 | 7,810.00 | 12,593,500 |
| 2023-03-08 | 7,450.00 | 7,570.00 | 7,360.00 | 7,550.00 | 7,550.00 | 6,779,800 |
| 2023-03-07 | 7,500.00 | 7,540.00 | 7,430.00 | 7,470.00 | 7,470.00 | 5,590,000 |
| 2023-03-06 | 7,590.00 | 7,690.00 | 7,440.00 | 7,460.00 | 7,460.00 | 4,940,000 |
| 2023-03-03 | 7,630.00 | 7,680.00 | 7,450.00 | 7,450.00 | 7,450.00 | 5,079,700 |
| 2023-03-02 | 7,750.00 | 7,760.00 | 7,620.00 | 7,620.00 | 7,620.00 | 4,196,800 |
| 2023-03-01 | 7,500.00 | 7,700.00 | 7,360.00 | 7,700.00 | 7,700.00 | 6,555,700 |
| 2023-02-28 | 7,500.00 | 7,640.00 | 7,430.00 | 7,450.00 | 7,450.00 | 4,640,000 |
| 2023-02-27 | 7,650.00 | 7,680.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8,310,000 |
| 2023-02-24 | 7,800.00 | 7,930.00 | 7,760.00 | 7,790.00 | 7,790.00 | 5,417,100 |
| 2023-02-23 | 7,850.00 | 7,920.00 | 7,600.00 | 7,920.00 | 7,920.00 | 11,341,200 |
| 2023-02-22 | 8,010.00 | 8,140.00 | 7,850.00 | 7,850.00 | 7,850.00 | 12,977,200 |
| 2023-02-21 | 8,400.00 | 8,410.00 | 8,200.00 | 8,200.00 | 8,200.00 | 9,410,000 |
| 2023-02-20 | 7,960.00 | 8,300.00 | 7,950.00 | 8,300.00 | 8,300.00 | 10,770,000 |
| 2023-02-17 | 8,050.00 | 8,140.00 | 7,950.00 | 7,960.00 | 7,960.00 | 6,674,800 |
| 2023-02-16 | 8,060.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | 6,195,100 |
| 2023-02-15 | 7,750.00 | 8,150.00 | 7,720.00 | 7,980.00 | 7,980.00 | 10,443,000 |
| 2023-02-14 | 7,720.00 | 7,790.00 | 7,600.00 | 7,650.00 | 7,650.00 | 7,330,000 |
| 2023-02-13 | 8,000.00 | 8,100.00 | 7,680.00 | 7,680.00 | 7,680.00 | 24,580,000 |
| 2023-02-10 | 8,530.00 | 8,590.00 | 8,250.00 | 8,250.00 | 8,250.00 | 9,292,800 |
| 2023-02-09 | 8,500.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | 4,968,300 |
| 2023-02-08 | 8,610.00 | 8,770.00 | 8,330.00 | 8,550.00 | 8,550.00 | 10,570,200 |
| 2023-02-07 | 8,840.00 | 8,920.00 | 8,600.00 | 8,600.00 | 8,600.00 | 12,110,000 |
| 2023-02-06 | 8,620.00 | 8,850.00 | 8,510.00 | 8,730.00 | 8,730.00 | 10,300,000 |
| 2023-02-03 | 8,560.00 | 8,700.00 | 8,500.00 | 8,610.00 | 8,610.00 | 9,406,000 |
| 2023-02-02 | 9,000.00 | 9,000.00 | 8,530.00 | 8,550.00 | 8,550.00 | 21,851,699 |
| 2023-02-01 | 9,600.00 | 9,640.00 | 8,900.00 | 8,910.00 | 8,910.00 | 19,482,801 |
| 2023-01-31 | 9,410.00 | 9,520.00 | 9,220.00 | 9,520.00 | 9,520.00 | 16,470,000 |
| 2023-01-30 | 9,580.00 | 9,650.00 | 9,410.00 | 9,410.00 | 9,410.00 | 14,310,000 |
| 2023-01-27 | 9,800.00 | 9,830.00 | 9,600.00 | 9,610.00 | 9,610.00 | 12,206,600 |
| 2023-01-19 | 9,700.00 | 9,800.00 | 9,560.00 | 9,630.00 | 9,630.00 | 16,210,000 |
| 2023-01-18 | 9,120.00 | 9,600.00 | 9,120.00 | 9,430.00 | 9,430.00 | 22,990,000 |
| 2023-01-17 | 9,000.00 | 9,100.00 | 8,960.00 | 9,070.00 | 9,070.00 | 9,380,000 |
| 2023-01-16 | 9,200.00 | 9,210.00 | 8,920.00 | 8,950.00 | 8,950.00 | 15,450,000 |
| 2023-01-13 | 9,400.00 | 9,450.00 | 9,140.00 | 9,140.00 | 9,140.00 | 12,124,600 |
| 2023-01-12 | 9,480.00 | 9,570.00 | 9,250.00 | 9,300.00 | 9,300.00 | 13,091,400 |
| 2023-01-11 | 9,180.00 | 9,550.00 | 9,110.00 | 9,400.00 | 9,400.00 | 17,760,000 |
| 2023-01-10 | 9,020.00 | 9,270.00 | 8,900.00 | 9,110.00 | 9,110.00 | 12,830,000 |
| 2023-01-09 | 9,410.00 | 9,450.00 | 9,100.00 | 9,100.00 | 9,100.00 | 12,260,000 |
| 2023-01-06 | 9,400.00 | 9,520.00 | 9,110.00 | 9,350.00 | 9,350.00 | 15,850,600 |
| 2023-01-05 | 9,100.00 | 9,390.00 | 9,080.00 | 9,350.00 | 9,350.00 | 14,634,900 |
| 2023-01-04 | 9,500.00 | 9,580.00 | 9,020.00 | 9,020.00 | 9,020.00 | 24,038,801 |
| 2023-01-03 | 9,110.00 | 9,700.00 | 9,010.00 | 9,490.00 | 9,490.00 | 23,830,000 |
| 2022-12-30 | 9,000.00 | 9,250.00 | 8,800.00 | 9,160.00 | 9,160.00 | 14,436,900 |
| 2022-12-29 | 8,550.00 | 8,950.00 | 8,520.00 | 8,900.00 | 8,900.00 | 13,035,200 |
| 2022-12-28 | 8,740.00 | 8,980.00 | 8,580.00 | 8,600.00 | 8,600.00 | 13,910,000 |
| 2022-12-27 | 8,080.00 | 8,590.00 | 8,000.00 | 8,590.00 | 8,590.00 | 17,930,000 |
| 2022-12-26 | 8,640.00 | 8,680.00 | 8,030.00 | 8,030.00 | 8,030.00 | 17,150,000 |
| 2022-12-23 | 8,900.00 | 8,950.00 | 8,620.00 | 8,620.00 | 8,620.00 | 9,617,300 |
| 2022-12-22 | 9,190.00 | 9,290.00 | 8,750.00 | 8,900.00 | 8,900.00 | 15,240,000 |
| 2022-12-21 | 8,470.00 | 8,910.00 | 7,900.00 | 8,910.00 | 8,910.00 | 27,030,900 |
| 2022-12-20 | 8,850.00 | 9,050.00 | 8,330.00 | 8,330.00 | 8,330.00 | 32,070,000 |
| 2022-12-19 | 9,200.00 | 9,440.00 | 8,950.00 | 8,950.00 | 8,950.00 | 17,080,000 |
| 2022-12-16 | 9,000.00 | 9,290.00 | 8,930.00 | 9,250.00 | 9,250.00 | 14,333,700 |
| 2022-12-15 | 9,220.00 | 9,400.00 | 9,050.00 | 9,130.00 | 9,130.00 | 9,803,500 |
| 2022-12-14 | 9,550.00 | 9,590.00 | 9,250.00 | 9,250.00 | 9,250.00 | 11,879,400 |
| 2022-12-13 | 9,020.00 | 9,400.00 | 8,630.00 | 9,400.00 | 9,400.00 | 22,100,000 |
| 2022-12-12 | 9,600.00 | 9,930.00 | 9,010.00 | 9,010.00 | 9,010.00 | 19,990,000 |
| 2022-12-09 | 9,400.00 | 9,750.00 | 9,250.00 | 9,410.00 | 9,410.00 | 13,752,300 |
| 2022-12-08 | 9,500.00 | 9,700.00 | 9,060.00 | 9,200.00 | 9,200.00 | 20,263,301 |
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.