Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 3,900.00 | 3,950.00 | 3,650.00 | 3,650.00 | 3,650.00 | 4,153,400 |
| 2024-08-02 | 3,920.00 | 3,960.00 | 3,850.00 | 3,920.00 | 3,920.00 | 3,328,900 |
| 2024-08-01 | 3,910.00 | 4,050.00 | 3,850.00 | 3,930.00 | 3,930.00 | 4,426,700 |
| 2024-07-31 | 3,980.00 | 4,100.00 | 3,890.00 | 3,910.00 | 3,910.00 | 4,959,600 |
| 2024-07-30 | 4,040.00 | 4,270.00 | 4,040.00 | 4,100.00 | 4,100.00 | 16,408,300 |
| 2024-07-29 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 2,493,000 |
| 2024-07-26 | 4,710.00 | 4,710.00 | 4,590.00 | 4,660.00 | 4,660.00 | 1,952,400 |
| 2024-07-25 | 4,700.00 | 4,720.00 | 4,590.00 | 4,640.00 | 4,640.00 | 1,027,500 |
| 2024-07-24 | 4,500.00 | 4,750.00 | 4,490.00 | 4,730.00 | 4,730.00 | 2,690,600 |
| 2024-07-23 | 4,880.00 | 4,890.00 | 4,530.00 | 4,530.00 | 4,530.00 | 3,054,000 |
| 2024-07-22 | 4,930.00 | 4,980.00 | 4,700.00 | 4,820.00 | 4,820.00 | 4,902,400 |
| 2024-07-19 | 5,030.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 1,729,500 |
| 2024-07-18 | 5,000.00 | 5,050.00 | 4,910.00 | 5,050.00 | 5,050.00 | 1,619,700 |
| 2024-07-17 | 5,090.00 | 5,160.00 | 4,890.00 | 4,930.00 | 4,930.00 | 3,364,700 |
| 2024-07-16 | 5,120.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 2,085,200 |
| 2024-07-15 | 5,220.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2,518,000 |
| 2024-07-12 | 5,300.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 1,793,000 |
| 2024-07-11 | 5,340.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,300.00 | 3,822,100 |
| 2024-07-10 | 5,230.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,300.00 | 3,576,500 |
| 2024-07-09 | 5,300.00 | 5,360.00 | 5,210.00 | 5,220.00 | 5,220.00 | 2,656,500 |
| 2024-07-08 | 5,100.00 | 5,350.00 | 5,060.00 | 5,300.00 | 5,300.00 | 4,327,300 |
| 2024-07-05 | 5,050.00 | 5,180.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,691,200 |
| 2024-07-04 | 4,960.00 | 5,050.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1,694,000 |
| 2024-07-03 | 4,980.00 | 5,080.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1,137,000 |
| 2024-07-02 | 5,020.00 | 5,090.00 | 4,930.00 | 5,000.00 | 5,000.00 | 2,109,200 |
| 2024-07-01 | 4,830.00 | 4,990.00 | 4,750.00 | 4,990.00 | 4,990.00 | 1,751,600 |
| 2024-06-28 | 5,010.00 | 5,080.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2,822,200 |
| 2024-06-27 | 5,100.00 | 5,150.00 | 4,960.00 | 4,980.00 | 4,980.00 | 2,581,100 |
| 2024-06-26 | 5,080.00 | 5,250.00 | 5,080.00 | 5,100.00 | 5,100.00 | 3,325,400 |
| 2024-06-25 | 5,220.00 | 5,320.00 | 5,030.00 | 5,070.00 | 5,070.00 | 4,069,500 |
| 2024-06-24 | 4,950.00 | 5,220.00 | 4,860.00 | 5,220.00 | 5,220.00 | 7,438,400 |
| 2024-06-21 | 4,920.00 | 4,990.00 | 4,840.00 | 4,880.00 | 4,880.00 | 3,184,800 |
| 2024-06-20 | 4,900.00 | 4,940.00 | 4,820.00 | 4,890.00 | 4,890.00 | 2,213,900 |
| 2024-06-19 | 4,880.00 | 4,990.00 | 4,860.00 | 4,880.00 | 4,880.00 | 3,069,400 |
| 2024-06-18 | 4,850.00 | 4,950.00 | 4,850.00 | 4,880.00 | 4,880.00 | 2,301,900 |
| 2024-06-17 | 4,790.00 | 4,900.00 | 4,760.00 | 4,850.00 | 4,850.00 | 2,927,700 |
| 2024-06-14 | 4,960.00 | 5,030.00 | 4,750.00 | 4,820.00 | 4,820.00 | 7,036,500 |
| 2024-06-13 | 5,250.00 | 5,250.00 | 4,960.00 | 4,960.00 | 4,960.00 | 5,086,500 |
| 2024-06-12 | 4,990.00 | 5,250.00 | 4,900.00 | 5,250.00 | 5,250.00 | 6,134,000 |
| 2024-06-11 | 5,300.00 | 5,300.00 | 4,990.00 | 5,040.00 | 5,040.00 | 7,542,600 |
| 2024-06-10 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 16,925,100 |
| 2024-06-07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,442,600 |
| 2024-06-06 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 3,327,700 |
| 2024-06-05 | 4,450.00 | 4,580.00 | 4,450.00 | 4,510.00 | 4,510.00 | 2,556,900 |
| 2024-06-04 | 4,430.00 | 4,530.00 | 4,430.00 | 4,450.00 | 4,450.00 | 2,894,000 |
| 2024-06-03 | 4,520.00 | 4,520.00 | 4,400.00 | 4,420.00 | 4,420.00 | 2,166,600 |
| 2024-05-31 | 4,700.00 | 4,700.00 | 4,470.00 | 4,470.00 | 4,470.00 | 3,590,000 |
| 2024-05-30 | 4,410.00 | 4,680.00 | 4,320.00 | 4,580.00 | 4,580.00 | 5,751,200 |
| 2024-05-29 | 4,320.00 | 4,550.00 | 4,320.00 | 4,400.00 | 4,400.00 | 5,010,100 |
| 2024-05-28 | 4,290.00 | 4,370.00 | 4,280.00 | 4,320.00 | 4,320.00 | 1,040,700 |
| 2024-05-27 | 4,300.00 | 4,380.00 | 4,250.00 | 4,270.00 | 4,270.00 | 921,300 |
| 2024-05-24 | 4,320.00 | 4,460.00 | 4,280.00 | 4,290.00 | 4,290.00 | 3,188,800 |
| 2024-05-23 | 4,300.00 | 4,340.00 | 4,210.00 | 4,320.00 | 4,320.00 | 3,255,000 |
| 2024-05-22 | 4,400.00 | 4,400.00 | 4,310.00 | 4,320.00 | 4,320.00 | 2,756,600 |
| 2024-05-21 | 4,360.00 | 4,420.00 | 4,310.00 | 4,370.00 | 4,370.00 | 2,519,500 |
| 2024-05-20 | 4,600.00 | 4,600.00 | 4,330.00 | 4,360.00 | 4,360.00 | 4,247,800 |
| 2024-05-17 | 4,160.00 | 4,470.00 | 4,160.00 | 4,470.00 | 4,470.00 | 7,047,600 |
| 2024-05-16 | 4,220.00 | 4,250.00 | 4,160.00 | 4,180.00 | 4,180.00 | 1,094,800 |
| 2024-05-15 | 4,220.00 | 4,250.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1,249,600 |
| 2024-05-14 | 4,220.00 | 4,280.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1,468,100 |
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.