Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 14,000.00 | 14,550.00 | 13,800.00 | 14,500.00 | 14,500.00 | 27,611,400 |
| 2021-12-21 | 13,000.00 | 13,600.00 | 12,750.00 | 13,600.00 | 13,600.00 | 30,239,199 |
| 2021-12-20 | 11,500.00 | 12,750.00 | 11,450.00 | 12,750.00 | 12,750.00 | 48,851,398 |
| 2021-12-17 | 13,100.00 | 13,800.00 | 12,150.00 | 12,150.00 | 12,150.00 | 34,711,500 |
| 2021-12-16 | 12,100.00 | 13,050.00 | 11,800.00 | 13,050.00 | 13,050.00 | 26,516,600 |
| 2021-12-15 | 12,000.00 | 12,750.00 | 11,550.00 | 12,200.00 | 12,200.00 | 38,307,801 |
| 2021-12-14 | 11,800.00 | 12,000.00 | 11,350.00 | 12,000.00 | 12,000.00 | 57,942,898 |
| 2021-12-13 | 10,900.00 | 11,250.00 | 10,550.00 | 11,250.00 | 11,250.00 | 16,583,600 |
| 2021-12-10 | 10,000.00 | 10,800.00 | 9,880.00 | 10,550.00 | 10,550.00 | 30,966,301 |
| 2021-12-09 | 9,700.00 | 10,550.00 | 9,650.00 | 10,200.00 | 10,200.00 | 48,773,199 |
| 2021-12-08 | 9,800.00 | 9,870.00 | 9,600.00 | 9,870.00 | 9,870.00 | 38,298,398 |
| 2021-12-07 | 8,780.00 | 9,230.00 | 8,660.00 | 9,230.00 | 9,230.00 | 36,504,000 |
| 2021-12-06 | 9,000.00 | 9,050.00 | 8,500.00 | 8,630.00 | 8,630.00 | 27,809,699 |
| 2021-12-03 | 8,600.00 | 9,200.00 | 8,280.00 | 8,800.00 | 8,800.00 | 38,144,898 |
| 2021-12-02 | 8,780.00 | 9,150.00 | 8,710.00 | 8,800.00 | 8,800.00 | 24,739,301 |
| 2021-12-01 | 8,300.00 | 8,750.00 | 8,250.00 | 8,700.00 | 8,700.00 | 31,901,600 |
| 2021-11-30 | 8,230.00 | 8,230.00 | 8,000.00 | 8,230.00 | 8,230.00 | 39,279,000 |
| 2021-11-29 | 6,900.00 | 7,700.00 | 6,900.00 | 7,700.00 | 7,700.00 | 18,009,500 |
| 2021-11-26 | 7,780.00 | 7,780.00 | 7,190.00 | 7,200.00 | 7,200.00 | 19,820,199 |
| 2021-11-25 | 7,000.00 | 7,500.00 | 6,700.00 | 7,500.00 | 7,500.00 | 24,156,801 |
| 2021-11-24 | 7,340.00 | 7,590.00 | 7,000.00 | 7,060.00 | 7,060.00 | 17,650,600 |
| 2021-11-23 | 6,930.00 | 7,320.00 | 6,930.00 | 7,150.00 | 7,150.00 | 35,835,000 |
| 2021-11-22 | 7,800.00 | 7,980.00 | 7,450.00 | 7,450.00 | 7,450.00 | 39,889,602 |
| 2021-11-19 | 8,700.00 | 8,850.00 | 8,010.00 | 8,010.00 | 8,010.00 | 36,240,898 |
| 2021-11-18 | 8,200.00 | 8,690.00 | 8,110.00 | 8,610.00 | 8,610.00 | 26,427,000 |
| 2021-11-17 | 8,140.00 | 8,500.00 | 7,990.00 | 8,200.00 | 8,200.00 | 30,643,500 |
| 2021-11-16 | 8,000.00 | 8,620.00 | 7,700.00 | 8,280.00 | 8,280.00 | 36,381,301 |
| 2021-11-15 | 7,980.00 | 8,150.00 | 7,700.00 | 8,150.00 | 8,150.00 | 34,527,199 |
| 2021-11-12 | 7,010.00 | 7,620.00 | 7,010.00 | 7,620.00 | 7,620.00 | 42,278,000 |
| 2021-11-11 | 6,690.00 | 7,160.00 | 6,560.00 | 7,130.00 | 7,130.00 | 38,786,602 |
| 2021-11-10 | 6,560.00 | 6,890.00 | 6,450.00 | 6,700.00 | 6,700.00 | 26,073,301 |
| 2021-11-09 | 6,530.00 | 6,560.00 | 6,220.00 | 6,560.00 | 6,560.00 | 45,005,801 |
| 2021-11-08 | 6,140.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 23,881,301 |
| 2021-11-05 | 5,500.00 | 5,740.00 | 5,480.00 | 5,740.00 | 5,740.00 | 32,988,500 |
| 2021-11-04 | 5,350.00 | 5,450.00 | 5,250.00 | 5,370.00 | 5,370.00 | 12,477,400 |
| 2021-11-03 | 5,640.00 | 5,650.00 | 5,350.00 | 5,360.00 | 5,360.00 | 19,985,801 |
| 2021-11-02 | 5,700.00 | 5,750.00 | 5,550.00 | 5,560.00 | 5,560.00 | 28,257,600 |
| 2021-11-01 | 5,400.00 | 5,510.00 | 5,330.00 | 5,510.00 | 5,510.00 | 29,931,400 |
| 2021-10-29 | 5,240.00 | 5,240.00 | 5,140.00 | 5,150.00 | 5,150.00 | 9,104,300 |
| 2021-10-28 | 5,050.00 | 5,270.00 | 5,050.00 | 5,160.00 | 5,160.00 | 20,860,000 |
| 2021-10-27 | 5,050.00 | 5,060.00 | 5,020.00 | 5,040.00 | 5,040.00 | 9,429,100 |
| 2021-10-26 | 5,060.00 | 5,080.00 | 5,020.00 | 5,030.00 | 5,030.00 | 12,374,500 |
| 2021-10-25 | 5,060.00 | 5,080.00 | 5,040.00 | 5,050.00 | 5,050.00 | 12,008,800 |
| 2021-10-22 | 5,080.00 | 5,120.00 | 5,040.00 | 5,050.00 | 5,050.00 | 8,704,300 |
| 2021-10-21 | 5,060.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 7,309,200 |
| 2021-10-20 | 5,040.00 | 5,080.00 | 5,020.00 | 5,040.00 | 5,040.00 | 10,851,500 |
← NewerPage 21 of 21 · 1,246 trading days
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.