Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,450.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 5,001,100 |
| 2025-02-10 | 12,300.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 8,509,500 |
| 2025-02-07 | 12,100.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 7,410,400 |
| 2025-02-06 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,387,000 |
| 2025-02-05 | 11,950.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 5,142,600 |
| 2025-02-04 | 11,800.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 3,721,200 |
| 2025-02-03 | 11,800.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 7,787,600 |
| 2025-01-24 | 12,250.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 3,639,200 |
| 2025-01-23 | 12,150.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | 3,435,300 |
| 2025-01-22 | 12,000.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 5,369,900 |
| 2025-01-21 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 3,188,800 |
| 2025-01-20 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 3,497,400 |
| 2025-01-17 | 11,850.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | 2,238,500 |
| 2025-01-16 | 11,750.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 4,974,600 |
| 2025-01-15 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 2,489,800 |
| 2025-01-14 | 11,800.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 2,976,300 |
| 2025-01-13 | 11,650.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 6,814,000 |
| 2025-01-10 | 11,950.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | 4,611,000 |
| 2025-01-09 | 11,950.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | 2,199,800 |
| 2025-01-08 | 11,700.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | 5,137,700 |
| 2025-01-07 | 11,650.00 | 11,850.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6,466,100 |
| 2025-01-06 | 11,900.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | 4,446,100 |
| 2025-01-03 | 12,300.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,850.00 | 8,335,500 |
| 2025-01-02 | 12,150.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 6,425,300 |
| 2024-12-31 | 12,250.00 | 12,300.00 | 11,900.00 | 12,050.00 | 12,050.00 | 7,389,100 |
| 2024-12-30 | 12,000.00 | 12,150.00 | 11,750.00 | 12,000.00 | 12,000.00 | 5,960,300 |
| 2024-12-27 | 12,500.00 | 12,600.00 | 11,950.00 | 12,000.00 | 12,000.00 | 15,719,300 |
| 2024-12-26 | 12,550.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4,398,900 |
| 2024-12-25 | 12,750.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | 5,669,900 |
| 2024-12-24 | 12,850.00 | 13,050.00 | 12,650.00 | 12,750.00 | 12,750.00 | 6,145,700 |
| 2024-12-23 | 12,400.00 | 12,950.00 | 12,350.00 | 12,850.00 | 12,850.00 | 7,112,500 |
| 2024-12-20 | 12,400.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | 6,816,600 |
| 2024-12-19 | 12,350.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 7,619,200 |
| 2024-12-18 | 12,400.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | 9,638,300 |
| 2024-12-17 | 12,450.00 | 12,500.00 | 12,350.00 | 12,450.00 | 12,450.00 | 3,632,700 |
| 2024-12-16 | 12,550.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 3,810,600 |
| 2024-12-13 | 12,350.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 4,504,900 |
| 2024-12-12 | 12,550.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,400.00 | 3,481,500 |
| 2024-12-11 | 12,500.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 5,801,200 |
| 2024-12-10 | 12,650.00 | 12,700.00 | 12,350.00 | 12,450.00 | 12,450.00 | 7,015,600 |
| 2024-12-09 | 12,000.00 | 12,700.00 | 11,900.00 | 12,600.00 | 12,600.00 | 29,879,700 |
| 2024-12-06 | 11,750.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,900.00 | 10,685,300 |
| 2024-12-05 | 11,500.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 4,989,800 |
| 2024-12-04 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 5,747,500 |
| 2024-12-03 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,697,200 |
| 2024-12-02 | 11,950.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | 5,835,600 |
| 2024-11-29 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 6,785,900 |
| 2024-11-28 | 11,800.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 5,818,200 |
| 2024-11-27 | 12,150.00 | 12,150.00 | 11,750.00 | 11,750.00 | 11,750.00 | 7,253,600 |
| 2024-11-26 | 12,150.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 5,540,400 |
| 2024-11-25 | 11,700.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 5,322,600 |
| 2024-11-22 | 11,650.00 | 12,300.00 | 11,550.00 | 11,700.00 | 11,700.00 | 12,987,100 |
| 2024-11-21 | 11,650.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 2,550,700 |
| 2024-11-20 | 11,350.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | 12,855,400 |
| 2024-11-19 | 11,300.00 | 11,750.00 | 11,300.00 | 11,400.00 | 11,400.00 | 5,815,600 |
| 2024-11-18 | 11,900.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | 7,684,500 |
| 2024-11-15 | 11,750.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 6,331,300 |
| 2024-11-14 | 11,400.00 | 12,050.00 | 11,250.00 | 11,750.00 | 11,750.00 | 17,860,500 |
| 2024-11-13 | 11,200.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | 10,121,700 |
| 2024-11-12 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 26,376,800 |
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.