Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15,800.00 | 16,950.00 | 15,800.00 | 16,950.00 | 16,950.00 | 24,979,400 |
| 2025-10-28 | 15,600.00 | 15,850.00 | 15,250.00 | 15,850.00 | 15,850.00 | 9,441,400 |
| 2025-10-27 | 15,600.00 | 16,200.00 | 15,250.00 | 15,600.00 | 15,600.00 | 10,929,400 |
| 2025-10-24 | 15,650.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | 6,457,800 |
| 2025-10-23 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 15,650.00 | 3,576,300 |
| 2025-10-22 | 15,550.00 | 16,200.00 | 15,150.00 | 15,850.00 | 15,850.00 | 10,343,300 |
| 2025-10-21 | 15,400.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | 10,201,100 |
| 2025-10-20 | 16,200.00 | 16,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 14,144,400 |
| 2025-10-17 | 16,400.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | 7,699,100 |
| 2025-10-16 | 16,300.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | 12,077,800 |
| 2025-10-15 | 16,350.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | 8,290,400 |
| 2025-10-14 | 17,200.00 | 17,200.00 | 16,200.00 | 16,300.00 | 16,300.00 | 24,599,000 |
| 2025-10-13 | 16,850.00 | 17,250.00 | 16,700.00 | 17,150.00 | 17,150.00 | 15,338,200 |
| 2025-10-10 | 17,200.00 | 17,250.00 | 17,050.00 | 17,150.00 | 17,150.00 | 7,140,000 |
| 2025-10-09 | 16,850.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | 22,552,300 |
| 2025-10-08 | 16,800.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 9,411,500 |
| 2025-10-07 | 16,750.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 13,154,200 |
| 2025-10-06 | 16,500.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 19,690,900 |
| 2025-10-03 | 17,250.00 | 17,350.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,672,300 |
| 2025-10-02 | 16,950.00 | 16,950.00 | 16,400.00 | 16,750.00 | 16,750.00 | 11,890,300 |
| 2025-10-01 | 16,200.00 | 17,200.00 | 16,050.00 | 16,900.00 | 16,900.00 | 19,492,500 |
| 2025-09-30 | 16,550.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | 12,129,200 |
| 2025-09-29 | 15,900.00 | 16,650.00 | 15,900.00 | 16,400.00 | 16,400.00 | 16,255,200 |
| 2025-09-26 | 15,800.00 | 16,350.00 | 15,750.00 | 15,900.00 | 15,900.00 | 17,259,700 |
| 2025-09-25 | 15,650.00 | 16,200.00 | 15,550.00 | 15,750.00 | 15,750.00 | 8,967,200 |
| 2025-09-24 | 15,150.00 | 15,650.00 | 15,050.00 | 15,650.00 | 15,650.00 | 4,363,000 |
| 2025-09-23 | 15,350.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | 3,205,100 |
| 2025-09-22 | 15,600.00 | 15,700.00 | 14,950.00 | 15,300.00 | 15,300.00 | 9,206,200 |
| 2025-09-19 | 15,650.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | 4,834,200 |
| 2025-09-18 | 15,650.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | 3,923,300 |
| 2025-09-17 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 4,255,700 |
| 2025-09-16 | 16,200.00 | 16,500.00 | 15,900.00 | 15,950.00 | 15,950.00 | 11,975,700 |
| 2025-09-15 | 15,650.00 | 15,850.00 | 15,550.00 | 15,800.00 | 15,800.00 | 5,845,100 |
| 2025-09-12 | 15,700.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 5,330,000 |
| 2025-09-11 | 15,200.00 | 15,600.00 | 15,000.00 | 15,550.00 | 15,550.00 | 10,523,600 |
| 2025-09-10 | 15,400.00 | 15,450.00 | 15,150.00 | 15,200.00 | 15,200.00 | 6,003,700 |
| 2025-09-09 | 15,400.00 | 15,550.00 | 14,950.00 | 15,400.00 | 15,400.00 | 9,681,200 |
| 2025-09-08 | 16,350.00 | 16,400.00 | 15,350.00 | 15,350.00 | 15,350.00 | 28,350,300 |
| 2025-09-05 | 16,650.00 | 16,950.00 | 16,450.00 | 16,500.00 | 16,500.00 | 13,652,600 |
| 2025-09-04 | 16,400.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 9,678,300 |
| 2025-09-03 | 16,200.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | 10,170,600 |
| 2025-08-29 | 16,500.00 | 16,750.00 | 16,300.00 | 16,500.00 | 16,500.00 | 12,059,000 |
| 2025-08-28 | 16,750.00 | 16,900.00 | 16,200.00 | 16,350.00 | 16,350.00 | 17,812,000 |
| 2025-08-27 | 17,400.00 | 17,500.00 | 16,600.00 | 16,700.00 | 16,700.00 | 32,215,300 |
| 2025-08-26 | 17,350.00 | 17,400.00 | 16,700.00 | 17,350.00 | 17,350.00 | 23,986,100 |
| 2025-08-25 | 16,250.00 | 17,200.00 | 16,250.00 | 17,200.00 | 17,200.00 | 43,313,800 |
| 2025-08-22 | 16,550.00 | 16,800.00 | 15,700.00 | 16,100.00 | 16,100.00 | 25,870,300 |
| 2025-08-21 | 16,600.00 | 17,050.00 | 16,200.00 | 16,850.00 | 16,850.00 | 24,576,000 |
| 2025-08-20 | 16,650.00 | 16,650.00 | 15,550.00 | 16,300.00 | 16,300.00 | 37,125,600 |
| 2025-08-19 | 16,850.00 | 17,300.00 | 16,600.00 | 16,650.00 | 16,650.00 | 26,227,800 |
| 2025-08-18 | 16,050.00 | 16,700.00 | 15,850.00 | 16,650.00 | 16,650.00 | 18,657,200 |
| 2025-08-15 | 15,750.00 | 16,350.00 | 15,600.00 | 15,900.00 | 15,900.00 | 19,200,200 |
| 2025-08-14 | 16,100.00 | 16,200.00 | 15,750.00 | 15,900.00 | 15,900.00 | 15,954,700 |
| 2025-08-13 | 16,600.00 | 16,800.00 | 15,700.00 | 16,200.00 | 16,200.00 | 27,896,900 |
| 2025-08-12 | 16,000.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 18,667,000 |
| 2025-08-11 | 16,500.00 | 16,550.00 | 15,750.00 | 16,000.00 | 16,000.00 | 20,169,000 |
| 2025-08-08 | 15,300.00 | 16,150.00 | 15,200.00 | 16,150.00 | 16,150.00 | 40,806,500 |
| 2025-08-07 | 15,200.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 14,435,400 |
| 2025-08-06 | 15,350.00 | 15,600.00 | 15,050.00 | 15,200.00 | 15,200.00 | 14,548,400 |
| 2025-08-05 | 14,050.00 | 14,900.00 | 13,950.00 | 14,900.00 | 14,900.00 | 48,656,000 |
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.