Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 7,020.00 | 7,430.00 | 6,700.00 | 7,200.00 | 7,200.00 | 14,637,700 |
| 2022-06-17 | 7,100.00 | 7,300.00 | 6,980.00 | 6,980.00 | 6,980.00 | 13,112,500 |
| 2022-06-16 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,900,900 |
| 2022-06-15 | 7,870.00 | 7,900.00 | 7,300.00 | 7,550.00 | 7,550.00 | 8,468,300 |
| 2022-06-14 | 7,550.00 | 8,100.00 | 7,550.00 | 7,830.00 | 7,830.00 | 9,480,400 |
| 2022-06-13 | 7,700.00 | 7,880.00 | 7,620.00 | 7,620.00 | 7,620.00 | 17,580,000 |
| 2022-06-10 | 8,460.00 | 8,500.00 | 8,180.00 | 8,190.00 | 8,190.00 | 10,920,600 |
| 2022-06-09 | 8,800.00 | 8,800.00 | 8,550.00 | 8,560.00 | 8,560.00 | 5,312,700 |
| 2022-06-08 | 8,500.00 | 8,870.00 | 8,500.00 | 8,750.00 | 8,750.00 | 7,396,000 |
| 2022-06-07 | 8,480.00 | 8,500.00 | 8,000.00 | 8,450.00 | 8,450.00 | 11,622,100 |
| 2022-06-06 | 8,680.00 | 8,860.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,740,800 |
| 2022-06-03 | 8,900.00 | 8,970.00 | 8,560.00 | 8,720.00 | 8,720.00 | 11,264,500 |
| 2022-06-02 | 9,280.00 | 9,310.00 | 8,900.00 | 8,900.00 | 8,900.00 | 11,650,700 |
| 2022-06-01 | 9,220.00 | 9,320.00 | 9,070.00 | 9,250.00 | 9,250.00 | 6,840,900 |
| 2022-05-31 | 9,340.00 | 9,540.00 | 9,160.00 | 9,220.00 | 9,220.00 | 9,359,200 |
| 2022-05-30 | 9,500.00 | 9,500.00 | 9,310.00 | 9,360.00 | 9,360.00 | 6,729,500 |
| 2022-05-27 | 9,280.00 | 9,570.00 | 9,160.00 | 9,410.00 | 9,410.00 | 13,695,700 |
| 2022-05-26 | 9,260.00 | 9,450.00 | 9,050.00 | 9,080.00 | 9,080.00 | 9,818,000 |
| 2022-05-25 | 8,750.00 | 9,300.00 | 8,750.00 | 9,300.00 | 9,300.00 | 12,362,900 |
| 2022-05-24 | 8,840.00 | 8,840.00 | 8,300.00 | 8,720.00 | 8,720.00 | 10,733,100 |
| 2022-05-23 | 9,150.00 | 9,350.00 | 8,600.00 | 8,810.00 | 8,810.00 | 14,917,700 |
| 2022-05-20 | 8,640.00 | 9,110.00 | 8,600.00 | 8,990.00 | 8,990.00 | 20,467,100 |
| 2022-05-19 | 8,740.00 | 9,190.00 | 8,730.00 | 9,030.00 | 9,030.00 | 9,474,000 |
| 2022-05-18 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 13,183,700 |
| 2022-05-17 | 8,050.00 | 8,610.00 | 7,970.00 | 8,610.00 | 8,610.00 | 10,499,700 |
| 2022-05-16 | 8,200.00 | 8,290.00 | 7,950.00 | 8,050.00 | 8,050.00 | 10,651,300 |
| 2022-05-13 | 8,310.00 | 8,500.00 | 7,760.00 | 7,760.00 | 7,760.00 | 21,904,699 |
| 2022-05-12 | 8,800.00 | 8,900.00 | 8,340.00 | 8,340.00 | 8,340.00 | 10,899,400 |
| 2022-05-11 | 9,100.00 | 9,140.00 | 8,780.00 | 8,960.00 | 8,960.00 | 8,522,100 |
| 2022-05-10 | 8,250.00 | 9,190.00 | 8,250.00 | 9,060.00 | 9,060.00 | 12,087,100 |
| 2022-05-09 | 9,300.00 | 9,390.00 | 8,750.00 | 8,750.00 | 8,750.00 | 16,576,000 |
| 2022-05-06 | 9,600.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,996,600 |
| 2022-05-05 | 10,050.00 | 10,100.00 | 9,530.00 | 9,990.00 | 9,990.00 | 11,014,500 |
| 2022-05-04 | 10,300.00 | 10,300.00 | 9,900.00 | 9,920.00 | 9,920.00 | 10,510,800 |
| 2022-04-29 | 10,000.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 13,825,900 |
| 2022-04-28 | 10,200.00 | 10,450.00 | 10,000.00 | 10,050.00 | 10,050.00 | 8,720,800 |
| 2022-04-27 | 9,800.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 14,344,600 |
| 2022-04-26 | 8,900.00 | 9,740.00 | 8,600.00 | 9,740.00 | 9,740.00 | 16,597,500 |
| 2022-04-25 | 9,900.00 | 10,150.00 | 9,120.00 | 9,120.00 | 9,120.00 | 18,285,500 |
| 2022-04-22 | 10,150.00 | 10,450.00 | 9,630.00 | 9,800.00 | 9,800.00 | 13,754,400 |
| 2022-04-21 | 9,550.00 | 10,500.00 | 9,400.00 | 10,100.00 | 10,100.00 | 23,914,100 |
| 2022-04-20 | 10,650.00 | 10,950.00 | 10,100.00 | 10,100.00 | 10,100.00 | 22,456,400 |
| 2022-04-19 | 11,500.00 | 11,800.00 | 10,850.00 | 10,850.00 | 10,850.00 | 15,605,700 |
| 2022-04-18 | 12,000.00 | 12,150.00 | 11,350.00 | 11,600.00 | 11,600.00 | 14,370,900 |
| 2022-04-15 | 11,600.00 | 12,050.00 | 11,550.00 | 12,050.00 | 12,050.00 | 25,167,301 |
| 2022-04-14 | 12,150.00 | 12,150.00 | 11,300.00 | 11,300.00 | 11,300.00 | 21,221,199 |
| 2022-04-13 | 11,550.00 | 12,150.00 | 11,100.00 | 12,150.00 | 12,150.00 | 16,036,000 |
| 2022-04-12 | 12,500.00 | 12,650.00 | 11,550.00 | 11,550.00 | 11,550.00 | 23,098,600 |
| 2022-04-08 | 13,350.00 | 13,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | 41,735,500 |
| 2022-04-07 | 13,300.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 11,935,300 |
| 2022-04-06 | 13,100.00 | 13,550.00 | 13,050.00 | 13,250.00 | 13,250.00 | 15,540,500 |
| 2022-04-05 | 13,350.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 10,262,800 |
| 2022-04-04 | 13,400.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 12,854,100 |
| 2022-04-01 | 12,900.00 | 13,300.00 | 12,750.00 | 13,150.00 | 13,150.00 | 19,108,699 |
| 2022-03-31 | 13,850.00 | 13,850.00 | 13,100.00 | 13,100.00 | 13,100.00 | 21,003,301 |
| 2022-03-30 | 13,200.00 | 14,150.00 | 13,200.00 | 13,650.00 | 13,650.00 | 36,486,801 |
| 2022-03-29 | 13,300.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 15,910,200 |
| 2022-03-28 | 12,800.00 | 13,500.00 | 12,300.00 | 13,300.00 | 13,300.00 | 41,270,500 |
| 2022-03-25 | 13,300.00 | 13,600.00 | 13,100.00 | 13,150.00 | 13,150.00 | 22,591,100 |
| 2022-03-24 | 13,000.00 | 13,800.00 | 13,000.00 | 13,350.00 | 13,350.00 | 26,820,100 |
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.