Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 13,000.00 | 13,800.00 | 13,000.00 | 13,350.00 | 13,350.00 | 26,820,100 |
| 2022-03-23 | 13,450.00 | 13,500.00 | 13,050.00 | 13,150.00 | 13,150.00 | 20,582,801 |
| 2022-03-22 | 12,300.00 | 13,150.00 | 12,150.00 | 13,150.00 | 13,150.00 | 45,142,500 |
| 2022-03-21 | 12,300.00 | 12,450.00 | 12,050.00 | 12,300.00 | 12,300.00 | 23,100,500 |
| 2022-03-18 | 12,150.00 | 12,400.00 | 11,900.00 | 11,950.00 | 11,950.00 | 11,236,900 |
| 2022-03-17 | 11,500.00 | 12,300.00 | 11,450.00 | 12,100.00 | 12,100.00 | 27,219,199 |
| 2022-03-16 | 11,800.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 20,757,100 |
| 2022-03-15 | 11,750.00 | 12,050.00 | 11,550.00 | 11,750.00 | 11,750.00 | 14,944,900 |
| 2022-03-14 | 12,100.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | 20,617,301 |
| 2022-03-11 | 12,150.00 | 12,750.00 | 12,100.00 | 12,400.00 | 12,400.00 | 28,379,900 |
| 2022-03-10 | 12,150.00 | 12,450.00 | 11,950.00 | 12,150.00 | 12,150.00 | 18,371,000 |
| 2022-03-09 | 11,750.00 | 12,250.00 | 11,000.00 | 11,950.00 | 11,950.00 | 33,979,398 |
| 2022-03-08 | 12,300.00 | 12,500.00 | 11,700.00 | 11,700.00 | 11,700.00 | 21,822,699 |
| 2022-03-07 | 12,100.00 | 12,650.00 | 11,800.00 | 12,500.00 | 12,500.00 | 21,109,000 |
| 2022-03-04 | 11,000.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 35,316,102 |
| 2022-03-03 | 11,350.00 | 11,500.00 | 11,000.00 | 11,150.00 | 11,150.00 | 15,817,400 |
| 2022-03-02 | 11,700.00 | 11,700.00 | 11,200.00 | 11,250.00 | 11,250.00 | 23,843,199 |
| 2022-03-01 | 10,300.00 | 10,950.00 | 10,250.00 | 10,950.00 | 10,950.00 | 16,647,600 |
| 2022-02-28 | 10,500.00 | 10,700.00 | 10,150.00 | 10,250.00 | 10,250.00 | 17,109,199 |
| 2022-02-25 | 10,550.00 | 10,750.00 | 10,100.00 | 10,200.00 | 10,200.00 | 21,351,900 |
| 2022-02-24 | 11,150.00 | 11,250.00 | 10,500.00 | 10,500.00 | 10,500.00 | 37,183,398 |
| 2022-02-23 | 11,500.00 | 11,800.00 | 11,200.00 | 11,250.00 | 11,250.00 | 11,979,700 |
| 2022-02-22 | 11,000.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | 16,867,500 |
| 2022-02-21 | 11,000.00 | 11,400.00 | 10,850.00 | 11,300.00 | 11,300.00 | 34,073,047 |
| 2022-02-18 | 10,800.00 | 11,700.00 | 10,800.00 | 11,000.00 | 11,000.00 | 17,299,600 |
| 2022-02-17 | 11,050.00 | 11,300.00 | 10,650.00 | 11,150.00 | 11,150.00 | 13,440,700 |
| 2022-02-16 | 11,900.00 | 12,000.00 | 11,050.00 | 11,100.00 | 11,100.00 | 38,546,500 |
| 2022-02-15 | 10,750.00 | 12,300.00 | 10,750.00 | 11,650.00 | 11,650.00 | 38,586,199 |
| 2022-02-14 | 11,550.00 | 11,800.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,249,700 |
| 2022-02-11 | 12,500.00 | 13,000.00 | 12,350.00 | 12,400.00 | 12,400.00 | 12,232,900 |
| 2022-02-10 | 12,450.00 | 12,950.00 | 12,300.00 | 12,650.00 | 12,650.00 | 15,517,200 |
| 2022-02-09 | 12,200.00 | 12,600.00 | 11,900.00 | 12,450.00 | 12,450.00 | 11,635,300 |
| 2022-02-08 | 11,800.00 | 12,300.00 | 11,600.00 | 12,200.00 | 12,200.00 | 9,469,800 |
| 2022-02-07 | 12,550.00 | 12,550.00 | 11,800.00 | 11,800.00 | 11,800.00 | 14,258,300 |
| 2022-01-28 | 11,800.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | 38,886,898 |
| 2022-01-27 | 12,900.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,650.00 | 8,091,400 |
| 2022-01-26 | 11,650.00 | 12,650.00 | 11,100.00 | 12,650.00 | 12,650.00 | 31,958,301 |
| 2022-01-25 | 12,000.00 | 12,500.00 | 11,850.00 | 11,850.00 | 11,850.00 | 50,155,848 |
| 2022-01-24 | 13,600.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | 31,137,301 |
| 2022-01-21 | 13,550.00 | 14,200.00 | 13,300.00 | 13,650.00 | 13,650.00 | 15,435,000 |
| 2022-01-20 | 13,500.00 | 14,250.00 | 12,950.00 | 13,400.00 | 13,400.00 | 31,633,301 |
| 2022-01-19 | 15,200.00 | 15,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | 24,798,100 |
| 2022-01-18 | 15,300.00 | 15,750.00 | 14,600.00 | 14,900.00 | 14,900.00 | 21,903,301 |
| 2022-01-17 | 15,950.00 | 15,950.00 | 14,800.00 | 15,650.00 | 15,650.00 | 44,222,301 |
| 2022-01-14 | 13,200.00 | 14,950.00 | 13,200.00 | 14,950.00 | 14,950.00 | 21,652,100 |
| 2022-01-13 | 14,600.00 | 15,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 51,220,301 |
| 2022-01-12 | 15,250.00 | 15,750.00 | 14,200.00 | 14,850.00 | 14,850.00 | 41,408,602 |
| 2022-01-11 | 15,700.00 | 16,200.00 | 15,000.00 | 15,250.00 | 15,250.00 | 26,729,100 |
| 2022-01-10 | 14,600.00 | 15,300.00 | 14,250.00 | 15,300.00 | 15,300.00 | 62,202,898 |
| 2022-01-07 | 14,000.00 | 14,600.00 | 14,000.00 | 14,300.00 | 14,300.00 | 31,549,801 |
| 2022-01-06 | 14,200.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | 23,973,699 |
| 2022-01-05 | 13,050.00 | 13,900.00 | 12,800.00 | 13,900.00 | 13,900.00 | 32,895,000 |
| 2022-01-04 | 13,450.00 | 13,750.00 | 12,800.00 | 13,000.00 | 13,000.00 | 33,642,000 |
| 2021-12-31 | 14,050.00 | 14,250.00 | 13,300.00 | 13,300.00 | 13,300.00 | 43,077,000 |
| 2021-12-30 | 14,550.00 | 15,100.00 | 14,000.00 | 14,250.00 | 14,250.00 | 16,690,500 |
| 2021-12-29 | 13,750.00 | 14,450.00 | 13,550.00 | 14,450.00 | 14,450.00 | 30,448,400 |
| 2021-12-28 | 14,450.00 | 14,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | 49,657,000 |
| 2021-12-27 | 14,200.00 | 14,700.00 | 13,800.00 | 14,500.00 | 14,500.00 | 24,040,400 |
| 2021-12-24 | 15,000.00 | 15,350.00 | 14,000.00 | 14,200.00 | 14,200.00 | 29,405,699 |
| 2021-12-23 | 14,450.00 | 15,350.00 | 13,900.00 | 14,900.00 | 14,900.00 | 45,346,898 |
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.