Hoang Anh Gia Lai JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,350.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 5,119,700 |
| 2024-11-08 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 4,251,000 |
| 2024-11-07 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 2,874,300 |
| 2024-11-06 | 10,400.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 3,478,300 |
| 2024-11-05 | 10,400.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 1,460,000 |
| 2024-11-04 | 10,350.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,395,400 |
| 2024-11-01 | 10,350.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2,116,000 |
| 2024-10-31 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 1,926,600 |
| 2024-10-30 | 10,300.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 4,787,900 |
| 2024-10-29 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,735,400 |
| 2024-10-28 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 4,326,700 |
| 2024-10-25 | 10,600.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,150.00 | 12,734,100 |
| 2024-10-24 | 10,750.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | 5,553,000 |
| 2024-10-23 | 10,600.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | 4,258,600 |
| 2024-10-22 | 10,600.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | 4,015,000 |
| 2024-10-21 | 10,600.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,417,700 |
| 2024-10-18 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3,507,100 |
| 2024-10-17 | 10,800.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 6,511,000 |
| 2024-10-16 | 11,000.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 3,596,300 |
| 2024-10-15 | 11,000.00 | 11,250.00 | 10,850.00 | 11,000.00 | 11,000.00 | 8,557,000 |
| 2024-10-14 | 11,050.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | 3,982,600 |
| 2024-10-11 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 2,257,900 |
| 2024-10-10 | 11,150.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,196,100 |
| 2024-10-09 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | 4,254,400 |
| 2024-10-08 | 11,000.00 | 11,050.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3,394,400 |
| 2024-10-07 | 11,250.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | 4,969,500 |
| 2024-10-04 | 10,550.00 | 11,250.00 | 10,550.00 | 11,200.00 | 11,200.00 | 17,235,800 |
| 2024-10-03 | 10,900.00 | 11,050.00 | 10,550.00 | 10,550.00 | 10,550.00 | 7,803,200 |
| 2024-10-02 | 11,000.00 | 11,100.00 | 10,850.00 | 10,900.00 | 10,900.00 | 4,701,400 |
| 2024-10-01 | 10,850.00 | 11,150.00 | 10,750.00 | 11,150.00 | 11,150.00 | 11,912,400 |
| 2024-09-30 | 10,650.00 | 10,850.00 | 10,600.00 | 10,850.00 | 10,850.00 | 5,613,800 |
| 2024-09-27 | 10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 5,319,800 |
| 2024-09-26 | 10,650.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | 6,559,100 |
| 2024-09-25 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 10,650.00 | 6,068,600 |
| 2024-09-24 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2,143,400 |
| 2024-09-23 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4,318,900 |
| 2024-09-20 | 10,600.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 5,093,400 |
| 2024-09-19 | 10,600.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,747,800 |
| 2024-09-18 | 10,500.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 4,179,000 |
| 2024-09-17 | 10,400.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 2,842,100 |
| 2024-09-16 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2024-09-13 | 10,450.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 3,451,300 |
| 2024-09-12 | 10,650.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 2,295,500 |
| 2024-09-11 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 3,895,900 |
| 2024-09-10 | 10,450.00 | 10,900.00 | 10,400.00 | 10,650.00 | 10,650.00 | 9,858,900 |
| 2024-09-09 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2,800,800 |
| 2024-09-06 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3,504,300 |
| 2024-09-05 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 4,305,800 |
| 2024-09-04 | 10,650.00 | 10,650.00 | 10,100.00 | 10,250.00 | 10,250.00 | 10,391,600 |
| 2024-08-30 | 10,850.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | 5,985,800 |
| 2024-08-29 | 11,200.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5,793,300 |
| 2024-08-28 | 10,500.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 27,355,900 |
| 2024-08-27 | 10,450.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 3,703,200 |
| 2024-08-26 | 10,400.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 5,014,100 |
| 2024-08-23 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 6,078,800 |
| 2024-08-22 | 10,550.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,786,400 |
| 2024-08-21 | 10,600.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 4,596,500 |
| 2024-08-20 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 6,993,900 |
| 2024-08-19 | 10,500.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 4,062,900 |
| 2024-08-16 | 10,100.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 6,484,100 |
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.