Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 18,000.00 | 18,200.00 | 17,750.00 | 17,850.00 | 17,850.00 | 8,156,941 |
| 2026-01-21 | 17,800.00 | 18,400.00 | 17,550.00 | 17,850.00 | 17,850.00 | 13,505,180 |
| 2026-01-20 | 17,600.00 | 17,950.00 | 17,550.00 | 17,950.00 | 17,950.00 | 15,389,040 |
| 2026-01-19 | 18,000.00 | 18,400.00 | 17,550.00 | 17,550.00 | 17,550.00 | 15,262,120 |
| 2026-01-16 | 17,750.00 | 17,900.00 | 17,400.00 | 17,750.00 | 17,750.00 | 9,919,188 |
| 2026-01-15 | 17,250.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 10,942,580 |
| 2026-01-14 | 17,400.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | 9,410,974 |
| 2026-01-13 | 17,100.00 | 17,500.00 | 16,850.00 | 17,300.00 | 17,300.00 | 10,020,640 |
| 2026-01-12 | 16,500.00 | 17,100.00 | 16,400.00 | 17,100.00 | 17,100.00 | 8,486,521 |
| 2026-01-09 | 17,150.00 | 17,350.00 | 16,350.00 | 16,600.00 | 16,600.00 | 15,721,390 |
| 2026-01-08 | 17,200.00 | 17,450.00 | 16,950.00 | 17,200.00 | 17,200.00 | 9,697,794 |
| 2026-01-07 | 17,050.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | 9,773,901 |
| 2026-01-06 | 16,950.00 | 17,550.00 | 16,800.00 | 16,900.00 | 16,900.00 | 12,018,330 |
| 2026-01-05 | 17,550.00 | 17,750.00 | 16,650.00 | 16,850.00 | 16,850.00 | 14,656,810 |
| 2025-12-31 | 17,800.00 | 17,900.00 | 17,550.00 | 17,550.00 | 17,550.00 | 5,530,414 |
| 2025-12-30 | 17,650.00 | 17,900.00 | 17,600.00 | 17,750.00 | 17,750.00 | 7,241,991 |
| 2025-12-29 | 17,800.00 | 17,850.00 | 17,450.00 | 17,600.00 | 17,600.00 | 13,502,170 |
| 2025-12-26 | 18,200.00 | 18,400.00 | 17,350.00 | 17,900.00 | 17,900.00 | 29,309,189 |
| 2025-12-25 | 18,600.00 | 19,100.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,831,000 |
| 2025-12-24 | 18,250.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 13,082,480 |
| 2025-12-23 | 18,300.00 | 18,700.00 | 18,150.00 | 18,250.00 | 18,250.00 | 19,040,260 |
| 2025-12-22 | 18,150.00 | 18,350.00 | 17,900.00 | 18,250.00 | 18,250.00 | 56,512,246 |
| 2025-12-19 | 17,550.00 | 18,100.00 | 17,500.00 | 18,050.00 | 18,050.00 | 16,874,811 |
| 2025-12-18 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 17,500.00 | 3,468,041 |
| 2025-12-17 | 17,650.00 | 17,800.00 | 17,450.00 | 17,500.00 | 17,500.00 | 5,534,449 |
| 2025-12-16 | 17,100.00 | 18,050.00 | 16,900.00 | 17,900.00 | 17,900.00 | 16,586,270 |
| 2025-12-15 | 17,150.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,473,700 |
| 2025-12-12 | 18,250.00 | 18,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | 19,523,770 |
| 2025-12-11 | 18,050.00 | 18,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | 23,502,850 |
| 2025-12-10 | 18,000.00 | 18,050.00 | 17,700.00 | 18,000.00 | 18,000.00 | 4,736,254 |
| 2025-12-09 | 18,000.00 | 18,500.00 | 17,500.00 | 18,000.00 | 18,000.00 | 23,587,471 |
| 2025-12-08 | 18,000.00 | 18,150.00 | 17,600.00 | 18,050.00 | 18,050.00 | 9,454,333 |
| 2025-12-05 | 18,100.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | 11,606,020 |
| 2025-12-04 | 17,700.00 | 18,200.00 | 17,700.00 | 18,050.00 | 18,050.00 | 11,038,800 |
| 2025-12-03 | 17,600.00 | 17,900.00 | 17,500.00 | 17,750.00 | 17,750.00 | 6,328,909 |
| 2025-12-02 | 17,500.00 | 17,650.00 | 17,150.00 | 17,550.00 | 17,550.00 | 8,858,730 |
| 2025-12-01 | 17,600.00 | 17,700.00 | 17,400.00 | 17,450.00 | 17,450.00 | 5,579,563 |
| 2025-11-28 | 18,000.00 | 18,100.00 | 17,100.00 | 17,400.00 | 17,400.00 | 23,580,170 |
| 2025-11-27 | 18,450.00 | 18,550.00 | 17,550.00 | 18,000.00 | 18,000.00 | 15,806,430 |
| 2025-11-26 | 18,600.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 14,114,990 |
| 2025-11-25 | 18,100.00 | 19,250.00 | 17,750.00 | 18,600.00 | 18,600.00 | 50,512,641 |
| 2025-11-24 | 17,800.00 | 18,400.00 | 17,650.00 | 18,000.00 | 18,000.00 | 10,970,700 |
| 2025-11-21 | 17,500.00 | 17,900.00 | 17,350.00 | 17,800.00 | 17,800.00 | 9,651,500 |
| 2025-11-20 | 17,700.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | 10,971,300 |
| 2025-11-19 | 18,750.00 | 18,750.00 | 17,550.00 | 17,650.00 | 17,650.00 | 48,094,500 |
| 2025-11-18 | 18,850.00 | 19,000.00 | 18,350.00 | 18,850.00 | 18,850.00 | 16,208,900 |
| 2025-11-17 | 17,800.00 | 18,850.00 | 17,550.00 | 18,850.00 | 18,850.00 | 25,228,100 |
| 2025-11-14 | 16,500.00 | 17,650.00 | 16,500.00 | 17,650.00 | 17,650.00 | 38,260,900 |
| 2025-11-13 | 16,650.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | 8,192,100 |
| 2025-11-12 | 16,350.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 8,338,500 |
| 2025-11-11 | 16,000.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 5,502,000 |
| 2025-11-10 | 15,700.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | 6,212,000 |
| 2025-11-07 | 16,600.00 | 16,950.00 | 15,900.00 | 15,900.00 | 15,900.00 | 20,703,900 |
| 2025-11-06 | 17,400.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | 6,000,900 |
| 2025-11-05 | 16,850.00 | 17,650.00 | 16,800.00 | 17,250.00 | 17,250.00 | 19,341,800 |
| 2025-11-04 | 16,300.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 18,782,000 |
| 2025-11-03 | 17,150.00 | 17,150.00 | 16,400.00 | 16,450.00 | 16,450.00 | 12,055,100 |
| 2025-10-31 | 17,150.00 | 17,550.00 | 16,800.00 | 17,100.00 | 17,100.00 | 16,352,400 |
| 2025-10-30 | 16,950.00 | 17,250.00 | 16,700.00 | 17,100.00 | 17,100.00 | 12,974,800 |
| 2025-10-29 | 15,800.00 | 16,950.00 | 15,800.00 | 16,950.00 | 16,950.00 | 24,979,400 |
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.