Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 9,800.00 | 10,150.00 | 9,100.00 | 9,180.00 | 9,180.00 | 27,942,600 |
| 2022-12-06 | 8,700.00 | 9,520.00 | 8,600.00 | 9,520.00 | 9,520.00 | 37,700,000 |
| 2022-12-05 | 9,380.00 | 9,400.00 | 8,850.00 | 8,900.00 | 8,900.00 | 21,030,000 |
| 2022-12-02 | 8,710.00 | 9,110.00 | 8,410.00 | 9,110.00 | 9,110.00 | 21,027,100 |
| 2022-12-01 | 9,250.00 | 9,500.00 | 8,570.00 | 8,810.00 | 8,810.00 | 22,614,500 |
| 2022-11-30 | 8,990.00 | 9,400.00 | 8,650.00 | 9,050.00 | 9,050.00 | 17,978,801 |
| 2022-11-29 | 8,710.00 | 9,150.00 | 8,510.00 | 8,920.00 | 8,920.00 | 23,400,000 |
| 2022-11-28 | 8,940.00 | 8,990.00 | 8,660.00 | 8,960.00 | 8,960.00 | 18,240,000 |
| 2022-11-25 | 8,400.00 | 8,410.00 | 8,300.00 | 8,410.00 | 8,410.00 | 20,449,699 |
| 2022-11-24 | 7,300.00 | 7,860.00 | 7,150.00 | 7,860.00 | 7,860.00 | 10,883,700 |
| 2022-11-23 | 7,680.00 | 7,980.00 | 7,350.00 | 7,350.00 | 7,350.00 | 13,129,100 |
| 2022-11-22 | 7,850.00 | 8,290.00 | 7,760.00 | 7,800.00 | 7,800.00 | 21,850,000 |
| 2022-11-21 | 7,750.00 | 7,750.00 | 7,540.00 | 7,750.00 | 7,750.00 | 16,520,000 |
| 2022-11-18 | 7,250.00 | 7,250.00 | 7,030.00 | 7,250.00 | 7,250.00 | 23,846,199 |
| 2022-11-17 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 2,149,800 |
| 2022-11-16 | 5,930.00 | 6,340.00 | 5,640.00 | 6,340.00 | 6,340.00 | 10,988,900 |
| 2022-11-15 | 6,200.00 | 6,380.00 | 5,930.00 | 5,930.00 | 5,930.00 | 16,000,000 |
| 2022-11-14 | 6,650.00 | 6,800.00 | 6,370.00 | 6,370.00 | 6,370.00 | 15,010,000 |
| 2022-11-11 | 7,520.00 | 7,520.00 | 6,840.00 | 6,840.00 | 6,840.00 | 16,749,600 |
| 2022-11-10 | 7,700.00 | 7,900.00 | 7,350.00 | 7,350.00 | 7,350.00 | 8,920,600 |
| 2022-11-09 | 8,000.00 | 8,200.00 | 7,860.00 | 7,900.00 | 7,900.00 | 7,489,600 |
| 2022-11-08 | 7,450.00 | 7,870.00 | 7,410.00 | 7,800.00 | 7,800.00 | 9,590,000 |
| 2022-11-07 | 8,180.00 | 8,280.00 | 7,710.00 | 7,710.00 | 7,710.00 | 16,640,000 |
| 2022-11-04 | 8,800.00 | 8,800.00 | 8,280.00 | 8,290.00 | 8,290.00 | 16,161,500 |
| 2022-11-03 | 8,880.00 | 9,080.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,255,000 |
| 2022-11-02 | 8,800.00 | 9,200.00 | 8,730.00 | 8,990.00 | 8,990.00 | 9,848,900 |
| 2022-11-01 | 8,830.00 | 8,940.00 | 8,620.00 | 8,760.00 | 8,760.00 | 7,150,000 |
| 2022-10-31 | 9,100.00 | 9,230.00 | 8,470.00 | 8,660.00 | 8,660.00 | 15,340,000 |
| 2022-10-28 | 9,300.00 | 9,500.00 | 9,060.00 | 9,100.00 | 9,100.00 | 12,447,900 |
| 2022-10-27 | 8,870.00 | 9,300.00 | 8,810.00 | 9,300.00 | 9,300.00 | 13,131,600 |
| 2022-10-26 | 9,040.00 | 9,130.00 | 8,640.00 | 8,700.00 | 8,700.00 | 8,413,200 |
| 2022-10-25 | 8,850.00 | 9,250.00 | 8,510.00 | 9,030.00 | 9,030.00 | 13,650,000 |
| 2022-10-24 | 8,650.00 | 8,950.00 | 8,400.00 | 8,830.00 | 8,830.00 | 20,730,000 |
| 2022-10-21 | 9,060.00 | 9,390.00 | 8,450.00 | 8,500.00 | 8,500.00 | 20,204,600 |
| 2022-10-20 | 9,500.00 | 9,500.00 | 8,920.00 | 9,050.00 | 9,050.00 | 15,249,800 |
| 2022-10-19 | 9,740.00 | 9,940.00 | 9,340.00 | 9,540.00 | 9,540.00 | 10,051,700 |
| 2022-10-18 | 9,700.00 | 9,940.00 | 9,470.00 | 9,780.00 | 9,780.00 | 11,040,000 |
| 2022-10-17 | 9,980.00 | 9,980.00 | 9,350.00 | 9,460.00 | 9,460.00 | 24,980,000 |
| 2022-10-14 | 10,100.00 | 10,300.00 | 9,970.00 | 10,050.00 | 10,050.00 | 13,265,800 |
| 2022-10-13 | 9,980.00 | 10,050.00 | 9,610.00 | 9,900.00 | 9,900.00 | 16,252,800 |
| 2022-10-12 | 10,300.00 | 10,700.00 | 9,630.00 | 9,630.00 | 9,630.00 | 30,895,801 |
| 2022-10-11 | 11,000.00 | 11,100.00 | 10,350.00 | 10,350.00 | 10,350.00 | 15,930,000 |
| 2022-10-10 | 10,150.00 | 11,400.00 | 10,150.00 | 11,100.00 | 11,100.00 | 29,610,000 |
| 2022-10-07 | 10,750.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,664,100 |
| 2022-10-06 | 12,250.00 | 12,300.00 | 11,550.00 | 11,550.00 | 11,550.00 | 34,386,102 |
| 2022-10-05 | 12,200.00 | 12,600.00 | 12,050.00 | 12,400.00 | 12,400.00 | 15,374,100 |
| 2022-10-04 | 12,450.00 | 12,450.00 | 11,550.00 | 11,800.00 | 11,800.00 | 33,600,000 |
| 2022-10-03 | 13,350.00 | 13,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | 33,130,000 |
| 2022-09-30 | 12,550.00 | 13,250.00 | 12,250.00 | 13,250.00 | 13,250.00 | 31,444,801 |
| 2022-09-29 | 12,750.00 | 12,850.00 | 12,350.00 | 12,400.00 | 12,400.00 | 21,694,500 |
| 2022-09-28 | 13,400.00 | 13,500.00 | 12,550.00 | 12,550.00 | 12,550.00 | 45,676,500 |
| 2022-09-27 | 13,750.00 | 14,100.00 | 13,450.00 | 13,450.00 | 13,450.00 | 22,120,000 |
| 2022-09-26 | 13,500.00 | 13,700.00 | 13,050.00 | 13,700.00 | 13,700.00 | 40,960,000 |
| 2022-09-23 | 14,000.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | 38,855,699 |
| 2022-09-22 | 13,500.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | 23,038,100 |
| 2022-09-21 | 13,700.00 | 13,900.00 | 13,650.00 | 13,650.00 | 13,650.00 | 10,396,300 |
| 2022-09-20 | 14,000.00 | 14,100.00 | 13,650.00 | 13,850.00 | 13,850.00 | 12,000,000 |
| 2022-09-19 | 13,800.00 | 14,300.00 | 13,300.00 | 13,850.00 | 13,850.00 | 36,670,000 |
| 2022-09-16 | 13,500.00 | 14,150.00 | 13,500.00 | 13,600.00 | 13,600.00 | 32,672,100 |
| 2022-09-15 | 13,750.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 14,624,100 |
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.