Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 16,350.00 | 16,450.00 | 16,100.00 | 16,350.00 | 16,350.00 | 3,212,854 |
| 2026-04-22 | 16,300.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 2,874,632 |
| 2026-04-21 | 16,450.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | 6,768,608 |
| 2026-04-20 | 16,650.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | 4,521,311 |
| 2026-04-17 | 16,700.00 | 17,100.00 | 16,500.00 | 16,650.00 | 16,650.00 | 16,821,211 |
| 2026-04-16 | 16,700.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 5,041,469 |
| 2026-04-15 | 17,100.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | 4,882,080 |
| 2026-04-14 | 16,500.00 | 17,100.00 | 16,350.00 | 16,900.00 | 16,900.00 | 16,771,980 |
| 2026-04-13 | 16,000.00 | 16,350.00 | 15,850.00 | 16,350.00 | 16,350.00 | 4,588,497 |
| 2026-04-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 2,402,166 |
| 2026-04-09 | 16,050.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | 3,043,342 |
| 2026-04-08 | 15,900.00 | 16,250.00 | 15,700.00 | 16,250.00 | 16,250.00 | 5,450,501 |
| 2026-04-07 | 15,500.00 | 15,650.00 | 15,350.00 | 15,550.00 | 15,550.00 | 2,309,940 |
| 2026-04-06 | 15,850.00 | 16,050.00 | 15,450.00 | 15,500.00 | 15,500.00 | 5,081,260 |
| 2026-04-03 | 16,250.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,950.00 | 5,166,387 |
| 2026-04-02 | 16,300.00 | 16,350.00 | 16,050.00 | 16,250.00 | 16,250.00 | 3,905,920 |
| 2026-04-01 | 16,650.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | 7,215,535 |
| 2026-03-31 | 16,600.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | 3,979,064 |
| 2026-03-30 | 15,950.00 | 16,500.00 | 15,850.00 | 16,400.00 | 16,400.00 | 7,271,459 |
| 2026-03-27 | 15,950.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 7,845,584 |
| 2026-03-26 | 15,600.00 | 16,000.00 | 15,600.00 | 15,950.00 | 15,950.00 | 4,303,905 |
| 2026-03-25 | 15,200.00 | 16,000.00 | 15,150.00 | 15,950.00 | 15,950.00 | 9,802,748 |
| 2026-03-24 | 15,300.00 | 15,350.00 | 15,050.00 | 15,200.00 | 15,200.00 | 9,231,343 |
| 2026-03-23 | 15,200.00 | 15,250.00 | 14,500.00 | 15,150.00 | 15,150.00 | 7,628,466 |
| 2026-03-20 | 15,250.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 6,617,460 |
| 2026-03-19 | 15,050.00 | 15,500.00 | 14,900.00 | 15,350.00 | 15,350.00 | 8,052,729 |
| 2026-03-18 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 4,804,320 |
| 2026-03-17 | 15,300.00 | 15,500.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5,319,399 |
| 2026-03-16 | 15,150.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 6,608,566 |
| 2026-03-13 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 4,118,235 |
| 2026-03-12 | 15,000.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 5,662,378 |
| 2026-03-11 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 5,761,687 |
| 2026-03-10 | 14,950.00 | 15,000.00 | 14,300.00 | 14,450.00 | 14,450.00 | 8,677,940 |
| 2026-03-09 | 14,500.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | 4,046,057 |
| 2026-03-06 | 15,800.00 | 15,800.00 | 15,350.00 | 15,550.00 | 15,550.00 | 5,764,433 |
| 2026-03-05 | 16,000.00 | 16,100.00 | 15,650.00 | 15,850.00 | 15,850.00 | 3,552,731 |
| 2026-03-04 | 15,800.00 | 15,950.00 | 15,050.00 | 15,900.00 | 15,900.00 | 11,293,310 |
| 2026-03-03 | 16,250.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | 3,003,720 |
| 2026-03-02 | 15,600.00 | 16,500.00 | 15,500.00 | 16,150.00 | 16,150.00 | 11,513,750 |
| 2026-02-27 | 16,200.00 | 16,250.00 | 15,900.00 | 15,950.00 | 15,950.00 | 6,419,258 |
| 2026-02-26 | 16,400.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | 5,031,793 |
| 2026-02-25 | 16,450.00 | 16,500.00 | 16,150.00 | 16,400.00 | 16,400.00 | 5,026,723 |
| 2026-02-24 | 16,500.00 | 16,550.00 | 16,150.00 | 16,400.00 | 16,400.00 | 7,508,620 |
| 2026-02-23 | 16,750.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 2,433,769 |
| 2026-02-13 | 16,450.00 | 16,750.00 | 16,300.00 | 16,600.00 | 16,600.00 | 5,082,341 |
| 2026-02-12 | 16,350.00 | 16,450.00 | 16,250.00 | 16,450.00 | 16,450.00 | 2,215,765 |
| 2026-02-11 | 16,200.00 | 16,400.00 | 15,950.00 | 16,350.00 | 16,350.00 | 7,139,191 |
| 2026-02-10 | 16,350.00 | 16,350.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3,489,652 |
| 2026-02-09 | 16,150.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 4,846,232 |
| 2026-02-06 | 16,800.00 | 16,900.00 | 16,100.00 | 16,100.00 | 16,100.00 | 8,048,011 |
| 2026-02-05 | 17,250.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 5,041,010 |
| 2026-02-04 | 17,300.00 | 17,350.00 | 17,000.00 | 17,350.00 | 17,350.00 | 8,274,233 |
| 2026-02-03 | 17,400.00 | 17,450.00 | 16,850.00 | 17,350.00 | 17,350.00 | 10,358,510 |
| 2026-02-02 | 17,400.00 | 17,500.00 | 17,150.00 | 17,350.00 | 17,350.00 | 7,276,128 |
| 2026-01-30 | 17,100.00 | 17,250.00 | 16,950.00 | 17,250.00 | 17,250.00 | 3,823,723 |
| 2026-01-29 | 16,900.00 | 17,100.00 | 16,750.00 | 17,100.00 | 17,100.00 | 6,744,967 |
| 2026-01-28 | 16,950.00 | 16,950.00 | 16,500.00 | 16,900.00 | 16,900.00 | 6,917,560 |
| 2026-01-27 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | 5,679,644 |
| 2026-01-26 | 17,950.00 | 17,950.00 | 16,700.00 | 16,700.00 | 16,700.00 | 20,671,279 |
| 2026-01-23 | 17,900.00 | 18,000.00 | 17,550.00 | 17,950.00 | 17,950.00 | 9,450,692 |
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.