Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,800.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 7,951,500 |
| 2025-08-01 | 14,100.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | 7,879,400 |
| 2025-07-31 | 14,200.00 | 14,250.00 | 13,700.00 | 13,950.00 | 13,950.00 | 13,891,500 |
| 2025-07-30 | 13,400.00 | 13,700.00 | 13,250.00 | 13,650.00 | 13,650.00 | 11,153,300 |
| 2025-07-29 | 14,200.00 | 14,250.00 | 13,300.00 | 13,300.00 | 13,300.00 | 24,380,600 |
| 2025-07-28 | 14,050.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 14,120,700 |
| 2025-07-25 | 14,000.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 16,002,600 |
| 2025-07-24 | 14,600.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | 23,902,600 |
| 2025-07-23 | 15,200.00 | 15,200.00 | 14,350.00 | 14,500.00 | 14,500.00 | 23,707,100 |
| 2025-07-22 | 14,700.00 | 15,150.00 | 14,450.00 | 15,000.00 | 15,000.00 | 22,003,400 |
| 2025-07-21 | 14,950.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | 14,010,800 |
| 2025-07-18 | 14,100.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 37,130,400 |
| 2025-07-17 | 13,700.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,900.00 | 15,976,000 |
| 2025-07-16 | 13,700.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | 10,726,300 |
| 2025-07-15 | 14,100.00 | 14,250.00 | 13,650.00 | 13,650.00 | 13,650.00 | 11,309,600 |
| 2025-07-14 | 13,450.00 | 14,300.00 | 13,100.00 | 14,100.00 | 14,100.00 | 18,737,600 |
| 2025-07-11 | 13,500.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 11,729,400 |
| 2025-07-10 | 13,650.00 | 13,750.00 | 13,450.00 | 13,550.00 | 13,550.00 | 8,040,400 |
| 2025-07-09 | 13,700.00 | 14,050.00 | 13,600.00 | 13,600.00 | 13,600.00 | 14,882,300 |
| 2025-07-08 | 13,600.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 10,570,100 |
| 2025-07-07 | 13,600.00 | 13,800.00 | 13,350.00 | 13,550.00 | 13,550.00 | 8,671,800 |
| 2025-07-04 | 13,350.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | 8,733,000 |
| 2025-07-03 | 13,400.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 10,431,800 |
| 2025-07-02 | 13,400.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,195,300 |
| 2025-07-01 | 13,050.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 13,661,100 |
| 2025-06-30 | 12,900.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 3,490,200 |
| 2025-06-27 | 13,000.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3,809,700 |
| 2025-06-26 | 13,100.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2,611,000 |
| 2025-06-25 | 13,000.00 | 13,200.00 | 12,950.00 | 13,100.00 | 13,100.00 | 4,522,400 |
| 2025-06-24 | 13,050.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3,271,900 |
| 2025-06-23 | 12,900.00 | 13,000.00 | 12,850.00 | 12,900.00 | 12,900.00 | 3,251,500 |
| 2025-06-20 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 5,976,800 |
| 2025-06-19 | 13,250.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | 4,532,000 |
| 2025-06-18 | 12,900.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,150.00 | 8,037,200 |
| 2025-06-17 | 12,950.00 | 13,150.00 | 12,850.00 | 12,900.00 | 12,900.00 | 3,854,700 |
| 2025-06-16 | 12,750.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | 3,259,000 |
| 2025-06-13 | 13,050.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 15,562,300 |
| 2025-06-12 | 13,250.00 | 13,350.00 | 13,050.00 | 13,250.00 | 13,250.00 | 6,747,400 |
| 2025-06-11 | 12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 3,171,700 |
| 2025-06-10 | 12,800.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,950.00 | 4,881,900 |
| 2025-06-09 | 13,150.00 | 13,300.00 | 12,750.00 | 12,750.00 | 12,750.00 | 8,014,300 |
| 2025-06-06 | 13,200.00 | 13,750.00 | 13,100.00 | 13,150.00 | 13,150.00 | 13,108,800 |
| 2025-06-05 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 4,725,000 |
| 2025-06-04 | 13,050.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 16,558,600 |
| 2025-06-03 | 13,700.00 | 13,900.00 | 13,050.00 | 13,050.00 | 13,050.00 | 19,345,100 |
| 2025-06-02 | 13,800.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 9,703,100 |
| 2025-05-30 | 13,950.00 | 14,050.00 | 13,750.00 | 14,000.00 | 14,000.00 | 8,927,700 |
| 2025-05-29 | 14,300.00 | 14,300.00 | 13,850.00 | 13,900.00 | 13,900.00 | 6,370,700 |
| 2025-05-28 | 13,800.00 | 14,250.00 | 13,800.00 | 14,100.00 | 14,100.00 | 11,635,100 |
| 2025-05-27 | 13,700.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,750.00 | 12,324,700 |
| 2025-05-26 | 13,800.00 | 13,800.00 | 13,300.00 | 13,650.00 | 13,650.00 | 5,811,300 |
| 2025-05-23 | 13,150.00 | 13,900.00 | 13,100.00 | 13,800.00 | 13,800.00 | 16,991,700 |
| 2025-05-22 | 13,350.00 | 13,600.00 | 13,100.00 | 13,150.00 | 13,150.00 | 10,435,500 |
| 2025-05-21 | 13,100.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 6,438,800 |
| 2025-05-20 | 12,850.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,100.00 | 8,741,400 |
| 2025-05-19 | 13,200.00 | 13,200.00 | 12,750.00 | 12,800.00 | 12,800.00 | 12,402,400 |
| 2025-05-16 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 7,320,700 |
| 2025-05-15 | 13,600.00 | 13,700.00 | 13,100.00 | 13,200.00 | 13,200.00 | 8,860,100 |
| 2025-05-14 | 13,650.00 | 13,750.00 | 13,450.00 | 13,600.00 | 13,600.00 | 7,633,000 |
| 2025-05-13 | 13,250.00 | 13,800.00 | 13,150.00 | 13,500.00 | 13,500.00 | 13,551,700 |
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.