Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,300.00 | 13,350.00 | 13,000.00 | 13,150.00 | 13,150.00 | 4,917,400 |
| 2025-05-09 | 13,000.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8,820,200 |
| 2025-05-08 | 13,250.00 | 13,250.00 | 12,800.00 | 13,000.00 | 13,000.00 | 6,307,100 |
| 2025-05-07 | 12,800.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 8,420,800 |
| 2025-05-06 | 13,450.00 | 13,500.00 | 12,750.00 | 12,800.00 | 12,800.00 | 15,134,300 |
| 2025-05-05 | 13,200.00 | 13,700.00 | 13,100.00 | 13,400.00 | 13,400.00 | 7,315,100 |
| 2025-04-29 | 13,400.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | 7,890,200 |
| 2025-04-28 | 12,400.00 | 13,300.00 | 12,300.00 | 13,300.00 | 13,300.00 | 28,110,600 |
| 2025-04-25 | 12,300.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | 8,448,500 |
| 2025-04-24 | 12,000.00 | 12,600.00 | 11,950.00 | 12,250.00 | 12,250.00 | 6,758,900 |
| 2025-04-23 | 12,150.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3,748,800 |
| 2025-04-22 | 11,800.00 | 12,250.00 | 11,200.00 | 11,850.00 | 11,850.00 | 15,375,700 |
| 2025-04-21 | 12,300.00 | 12,350.00 | 11,850.00 | 12,000.00 | 12,000.00 | 9,676,500 |
| 2025-04-18 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 6,010,300 |
| 2025-04-17 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 5,110,000 |
| 2025-04-16 | 12,500.00 | 12,800.00 | 12,350.00 | 12,500.00 | 12,500.00 | 10,367,100 |
| 2025-04-15 | 11,600.00 | 12,150.00 | 11,500.00 | 12,150.00 | 12,150.00 | 10,987,700 |
| 2025-04-14 | 11,350.00 | 11,450.00 | 11,150.00 | 11,400.00 | 11,400.00 | 5,118,600 |
| 2025-04-11 | 11,150.00 | 11,150.00 | 10,850.00 | 11,150.00 | 11,150.00 | 10,407,200 |
| 2025-04-10 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 244,300 |
| 2025-04-09 | 9,540.00 | 10,400.00 | 9,540.00 | 9,810.00 | 9,810.00 | 13,231,800 |
| 2025-04-08 | 10,300.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | 4,804,300 |
| 2025-04-04 | 10,750.00 | 11,200.00 | 10,750.00 | 11,000.00 | 11,000.00 | 17,736,500 |
| 2025-04-03 | 11,850.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 14,686,100 |
| 2025-04-02 | 12,350.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,400.00 | 2,052,900 |
| 2025-04-01 | 12,250.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 2,473,900 |
| 2025-03-31 | 12,250.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 6,287,900 |
| 2025-03-28 | 12,750.00 | 12,750.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2,941,600 |
| 2025-03-27 | 12,700.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,988,900 |
| 2025-03-26 | 12,800.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 8,035,800 |
| 2025-03-25 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | 8,658,200 |
| 2025-03-24 | 12,350.00 | 12,700.00 | 12,300.00 | 12,350.00 | 12,350.00 | 6,018,600 |
| 2025-03-21 | 12,350.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | 3,417,500 |
| 2025-03-20 | 12,450.00 | 12,550.00 | 12,200.00 | 12,400.00 | 12,400.00 | 4,435,700 |
| 2025-03-19 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 5,066,200 |
| 2025-03-18 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 3,732,700 |
| 2025-03-17 | 12,500.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,046,900 |
| 2025-03-14 | 12,350.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,135,200 |
| 2025-03-13 | 12,700.00 | 12,700.00 | 12,350.00 | 12,350.00 | 12,350.00 | 4,202,100 |
| 2025-03-12 | 12,500.00 | 12,950.00 | 12,500.00 | 12,700.00 | 12,700.00 | 7,913,700 |
| 2025-03-11 | 12,450.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2,964,900 |
| 2025-03-10 | 12,550.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 3,943,200 |
| 2025-03-07 | 12,600.00 | 12,700.00 | 12,450.00 | 12,550.00 | 12,550.00 | 4,677,300 |
| 2025-03-06 | 12,500.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 4,907,400 |
| 2025-03-05 | 12,700.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | 3,725,200 |
| 2025-03-04 | 12,650.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 10,577,000 |
| 2025-03-03 | 13,000.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 8,965,900 |
| 2025-02-28 | 13,250.00 | 13,250.00 | 12,850.00 | 13,000.00 | 13,000.00 | 5,140,400 |
| 2025-02-27 | 12,800.00 | 13,300.00 | 12,650.00 | 13,250.00 | 13,250.00 | 14,305,400 |
| 2025-02-26 | 13,000.00 | 13,150.00 | 12,650.00 | 12,700.00 | 12,700.00 | 9,174,400 |
| 2025-02-25 | 13,150.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 6,235,000 |
| 2025-02-24 | 13,000.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 8,859,100 |
| 2025-02-21 | 12,700.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | 8,030,500 |
| 2025-02-20 | 12,750.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 5,808,200 |
| 2025-02-19 | 12,600.00 | 12,800.00 | 12,600.00 | 12,750.00 | 12,750.00 | 5,404,400 |
| 2025-02-18 | 12,500.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 6,826,700 |
| 2025-02-17 | 12,450.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,450.00 | 4,958,100 |
| 2025-02-14 | 12,450.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 2,942,300 |
| 2025-02-13 | 12,300.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 3,568,300 |
| 2025-02-12 | 12,550.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,607,000 |
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.