Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 14,150.00 | 14,350.00 | 13,950.00 | 14,150.00 | 14,150.00 | 2,804,740 |
| 2026-07-20 | 14,200.00 | 14,450.00 | 13,550.00 | 14,450.00 | 14,450.00 | 5,316,800 |
| 2026-07-17 | 14,500.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | 1,646,137 |
| 2026-07-16 | 14,450.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 3,016,126 |
| 2026-07-15 | 14,600.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1,559,892 |
| 2026-07-14 | 14,550.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,650.00 | 1,763,637 |
| 2026-07-13 | 14,650.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,650.00 | 1,853,395 |
| 2026-07-10 | 14,500.00 | 14,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1,240,530 |
| 2026-07-09 | 14,800.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,368,706 |
| 2026-07-08 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | 1,326,357 |
| 2026-07-07 | 14,950.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | 2,801,436 |
| 2026-07-06 | 14,850.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 3,417,303 |
| 2026-07-03 | 15,000.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | 2,287,997 |
| 2026-07-02 | 15,100.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 2,480,552 |
| 2026-07-01 | 15,100.00 | 15,300.00 | 15,050.00 | 15,150.00 | 15,150.00 | 1,989,267 |
| 2026-06-30 | 14,850.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 3,963,614 |
| 2026-06-29 | 14,900.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | 3,214,319 |
| 2026-06-26 | 15,000.00 | 15,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | 1,936,828 |
| 2026-06-25 | 15,000.00 | 15,050.00 | 14,850.00 | 14,950.00 | 14,950.00 | 1,721,581 |
| 2026-06-24 | 14,900.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 10,655,579 |
| 2026-06-23 | 15,050.00 | 15,150.00 | 14,750.00 | 15,000.00 | 15,000.00 | 6,607,426 |
| 2026-06-22 | 15,150.00 | 15,150.00 | 15,000.00 | 15,050.00 | 15,050.00 | 2,559,520 |
| 2026-06-19 | 15,250.00 | 15,250.00 | 15,050.00 | 15,050.00 | 15,050.00 | 3,615,784 |
| 2026-06-18 | 15,400.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,250.00 | 1,646,054 |
| 2026-06-17 | 15,100.00 | 15,450.00 | 15,100.00 | 15,350.00 | 15,350.00 | 4,337,033 |
| 2026-06-16 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 3,426,846 |
| 2026-06-15 | 15,300.00 | 15,350.00 | 15,150.00 | 15,150.00 | 15,150.00 | 3,749,231 |
| 2026-06-12 | 15,250.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 1,671,144 |
| 2026-06-11 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | 1,313,631 |
| 2026-06-10 | 15,150.00 | 15,250.00 | 15,050.00 | 15,250.00 | 15,250.00 | 1,166,269 |
| 2026-06-09 | 15,150.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2,262,881 |
| 2026-06-08 | 15,100.00 | 15,400.00 | 15,050.00 | 15,200.00 | 15,200.00 | 6,039,196 |
| 2026-06-05 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1,586,246 |
| 2026-06-04 | 15,450.00 | 15,450.00 | 15,250.00 | 15,450.00 | 15,450.00 | 1,201,221 |
| 2026-06-03 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1,926,464 |
| 2026-06-02 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2,051,096 |
| 2026-06-01 | 15,300.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 5,818,977 |
| 2026-05-29 | 15,500.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | 2,438,773 |
| 2026-05-28 | 15,500.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,634,193 |
| 2026-05-27 | 15,400.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,941,536 |
| 2026-05-26 | 15,450.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | 2,144,492 |
| 2026-05-25 | 15,500.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 2,501,162 |
| 2026-05-22 | 15,600.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | 1,458,783 |
| 2026-05-21 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | 1,597,688 |
| 2026-05-20 | 15,500.00 | 15,550.00 | 15,050.00 | 15,450.00 | 15,450.00 | 4,353,603 |
| 2026-05-19 | 15,650.00 | 15,800.00 | 15,300.00 | 15,550.00 | 15,550.00 | 5,814,347 |
| 2026-05-18 | 16,000.00 | 16,000.00 | 15,550.00 | 15,700.00 | 15,700.00 | 8,052,160 |
| 2026-05-15 | 16,250.00 | 16,300.00 | 16,050.00 | 16,100.00 | 16,100.00 | 3,649,189 |
| 2026-05-14 | 16,200.00 | 16,350.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,039,954 |
| 2026-05-13 | 16,300.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | 3,645,083 |
| 2026-05-12 | 16,450.00 | 16,450.00 | 16,200.00 | 16,300.00 | 16,300.00 | 2,967,563 |
| 2026-05-11 | 16,550.00 | 16,550.00 | 16,250.00 | 16,450.00 | 16,450.00 | 3,843,138 |
| 2026-05-08 | 16,400.00 | 16,700.00 | 16,300.00 | 16,550.00 | 16,550.00 | 4,315,269 |
| 2026-05-07 | 16,400.00 | 16,450.00 | 16,300.00 | 16,400.00 | 16,400.00 | 5,109,083 |
| 2026-05-06 | 16,250.00 | 16,550.00 | 16,150.00 | 16,200.00 | 16,200.00 | 3,258,955 |
| 2026-05-05 | 16,450.00 | 16,450.00 | 16,150.00 | 16,200.00 | 16,200.00 | 1,711,860 |
| 2026-05-04 | 16,350.00 | 16,750.00 | 16,300.00 | 16,350.00 | 16,350.00 | 3,731,351 |
| 2026-04-29 | 16,200.00 | 16,300.00 | 16,050.00 | 16,300.00 | 16,300.00 | 12,983,290 |
| 2026-04-28 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 3,118,331 |
| 2026-04-24 | 16,250.00 | 16,350.00 | 16,100.00 | 16,300.00 | 16,300.00 | 2,653,992 |
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.