Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 12,700.00 | 13,700.00 | 12,500.00 | 13,700.00 | 13,700.00 | 40,713,500 |
| 2022-09-13 | 12,900.00 | 12,900.00 | 12,650.00 | 12,850.00 | 12,850.00 | 10,510,000 |
| 2022-09-12 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 13,970,000 |
| 2022-09-09 | 11,700.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 17,679,300 |
| 2022-09-08 | 12,500.00 | 12,600.00 | 11,900.00 | 11,900.00 | 11,900.00 | 25,852,800 |
| 2022-09-07 | 12,200.00 | 12,700.00 | 12,200.00 | 12,350.00 | 12,350.00 | 18,461,900 |
| 2022-09-06 | 12,900.00 | 13,200.00 | 12,450.00 | 12,450.00 | 12,450.00 | 30,804,500 |
| 2022-09-05 | 12,950.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 11,660,700 |
| 2022-08-31 | 12,950.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,950.00 | 19,526,300 |
| 2022-08-30 | 13,050.00 | 13,250.00 | 12,850.00 | 12,950.00 | 12,950.00 | 11,898,800 |
| 2022-08-29 | 12,500.00 | 13,050.00 | 12,350.00 | 13,050.00 | 13,050.00 | 32,047,500 |
| 2022-08-26 | 12,850.00 | 13,100.00 | 12,550.00 | 12,750.00 | 12,750.00 | 19,534,100 |
| 2022-08-25 | 12,800.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 10,566,300 |
| 2022-08-24 | 12,600.00 | 12,950.00 | 12,450.00 | 12,650.00 | 12,650.00 | 26,786,900 |
| 2022-08-23 | 12,300.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | 17,270,000 |
| 2022-08-22 | 11,800.00 | 12,450.00 | 11,750.00 | 12,400.00 | 12,400.00 | 31,266,100 |
| 2022-08-19 | 11,650.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | 12,374,000 |
| 2022-08-18 | 11,800.00 | 11,950.00 | 11,550.00 | 11,650.00 | 11,650.00 | 21,608,300 |
| 2022-08-17 | 12,300.00 | 12,500.00 | 11,650.00 | 11,900.00 | 11,900.00 | 27,712,100 |
| 2022-08-16 | 12,350.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | 17,740,900 |
| 2022-08-15 | 12,200.00 | 12,600.00 | 12,100.00 | 12,350.00 | 12,350.00 | 26,721,500 |
| 2022-08-12 | 12,250.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,227,700 |
| 2022-08-11 | 11,800.00 | 12,350.00 | 11,500.00 | 12,200.00 | 12,200.00 | 33,082,900 |
| 2022-08-10 | 11,950.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 22,021,700 |
| 2022-08-09 | 11,700.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 15,502,900 |
| 2022-08-08 | 12,350.00 | 12,450.00 | 11,800.00 | 11,850.00 | 11,850.00 | 38,129,400 |
| 2022-08-05 | 12,200.00 | 12,700.00 | 12,150.00 | 12,450.00 | 12,450.00 | 17,806,000 |
| 2022-08-04 | 12,300.00 | 12,600.00 | 12,150.00 | 12,350.00 | 12,350.00 | 16,262,600 |
| 2022-08-03 | 12,250.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 23,943,700 |
| 2022-08-02 | 11,400.00 | 12,100.00 | 11,250.00 | 12,100.00 | 12,100.00 | 43,315,500 |
| 2022-08-01 | 11,450.00 | 11,550.00 | 11,100.00 | 11,350.00 | 11,350.00 | 16,743,700 |
| 2022-07-29 | 11,000.00 | 11,550.00 | 11,000.00 | 11,150.00 | 11,150.00 | 17,267,300 |
| 2022-07-28 | 11,300.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 21,302,300 |
| 2022-07-27 | 10,950.00 | 11,400.00 | 10,700.00 | 11,300.00 | 11,300.00 | 12,677,900 |
| 2022-07-26 | 11,200.00 | 11,500.00 | 10,950.00 | 11,000.00 | 11,000.00 | 15,321,000 |
| 2022-07-25 | 10,850.00 | 11,400.00 | 10,600.00 | 11,400.00 | 11,400.00 | 17,753,000 |
| 2022-07-22 | 11,000.00 | 11,300.00 | 10,700.00 | 10,850.00 | 10,850.00 | 9,516,800 |
| 2022-07-21 | 10,800.00 | 11,150.00 | 10,350.00 | 11,100.00 | 11,100.00 | 29,657,100 |
| 2022-07-20 | 11,900.00 | 11,900.00 | 10,850.00 | 10,850.00 | 10,850.00 | 50,050,699 |
| 2022-07-19 | 11,750.00 | 12,150.00 | 11,500.00 | 11,650.00 | 11,650.00 | 23,725,900 |
| 2022-07-18 | 11,400.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 21,942,400 |
| 2022-07-15 | 10,800.00 | 11,300.00 | 10,800.00 | 11,050.00 | 11,050.00 | 13,260,500 |
| 2022-07-14 | 10,850.00 | 11,400.00 | 10,450.00 | 10,900.00 | 10,900.00 | 23,597,199 |
| 2022-07-13 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | 22,353,199 |
| 2022-07-12 | 10,550.00 | 10,750.00 | 10,200.00 | 10,500.00 | 10,500.00 | 19,820,600 |
| 2022-07-11 | 9,720.00 | 10,250.00 | 9,650.00 | 10,250.00 | 10,250.00 | 25,379,199 |
| 2022-07-08 | 9,800.00 | 9,910.00 | 9,520.00 | 9,620.00 | 9,620.00 | 10,756,100 |
| 2022-07-07 | 9,800.00 | 9,890.00 | 9,320.00 | 9,700.00 | 9,700.00 | 15,361,300 |
| 2022-07-06 | 9,300.00 | 10,050.00 | 9,300.00 | 9,650.00 | 9,650.00 | 29,138,500 |
| 2022-07-05 | 9,700.00 | 9,960.00 | 9,330.00 | 9,420.00 | 9,420.00 | 20,345,199 |
| 2022-07-04 | 9,210.00 | 9,520.00 | 9,210.00 | 9,520.00 | 9,520.00 | 23,607,600 |
| 2022-07-01 | 8,300.00 | 8,900.00 | 8,220.00 | 8,900.00 | 8,900.00 | 23,575,500 |
| 2022-06-30 | 8,650.00 | 8,850.00 | 8,270.00 | 8,320.00 | 8,320.00 | 15,511,400 |
| 2022-06-29 | 8,500.00 | 8,820.00 | 8,480.00 | 8,600.00 | 8,600.00 | 9,671,200 |
| 2022-06-28 | 8,700.00 | 9,150.00 | 8,540.00 | 8,640.00 | 8,640.00 | 15,023,900 |
| 2022-06-27 | 8,150.00 | 8,640.00 | 8,010.00 | 8,640.00 | 8,640.00 | 18,979,000 |
| 2022-06-24 | 8,140.00 | 8,400.00 | 8,030.00 | 8,080.00 | 8,080.00 | 8,603,300 |
| 2022-06-23 | 7,850.00 | 8,250.00 | 7,700.00 | 8,240.00 | 8,240.00 | 11,834,400 |
| 2022-06-22 | 8,190.00 | 8,190.00 | 7,910.00 | 8,000.00 | 8,000.00 | 11,791,600 |
| 2022-06-21 | 7,450.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 9,613,500 |
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.