Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,200.00 | 4,250.00 | 4,190.00 | 4,210.00 | 4,210.00 | 1,997,800 |
| 2024-05-10 | 4,100.00 | 4,300.00 | 4,090.00 | 4,180.00 | 4,180.00 | 3,017,300 |
| 2024-05-09 | 4,070.00 | 4,120.00 | 4,070.00 | 4,100.00 | 4,100.00 | 2,179,600 |
| 2024-05-08 | 4,060.00 | 4,120.00 | 4,040.00 | 4,070.00 | 4,070.00 | 2,758,900 |
| 2024-05-07 | 4,120.00 | 4,120.00 | 4,050.00 | 4,070.00 | 4,070.00 | 931,600 |
| 2024-05-06 | 4,000.00 | 4,150.00 | 4,000.00 | 4,120.00 | 4,120.00 | 2,482,500 |
| 2024-05-03 | 4,000.00 | 4,020.00 | 3,980.00 | 4,000.00 | 4,000.00 | 1,575,700 |
| 2024-05-02 | 4,000.00 | 4,030.00 | 3,990.00 | 4,010.00 | 4,010.00 | 997,300 |
| 2024-04-26 | 4,010.00 | 4,050.00 | 3,990.00 | 4,030.00 | 4,030.00 | 935,100 |
| 2024-04-25 | 3,930.00 | 4,040.00 | 3,930.00 | 4,010.00 | 4,010.00 | 2,495,300 |
| 2024-04-24 | 3,940.00 | 3,990.00 | 3,890.00 | 3,930.00 | 3,930.00 | 1,023,800 |
| 2024-04-23 | 3,930.00 | 3,980.00 | 3,880.00 | 3,940.00 | 3,940.00 | 839,100 |
| 2024-04-22 | 3,900.00 | 3,950.00 | 3,880.00 | 3,920.00 | 3,920.00 | 908,700 |
| 2024-04-19 | 3,910.00 | 3,910.00 | 3,800.00 | 3,860.00 | 3,860.00 | 1,486,700 |
| 2024-04-17 | 3,930.00 | 3,990.00 | 3,910.00 | 3,910.00 | 3,910.00 | 1,868,600 |
| 2024-04-16 | 3,900.00 | 3,950.00 | 3,850.00 | 3,920.00 | 3,920.00 | 3,361,200 |
| 2024-04-15 | 4,070.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,714,700 |
| 2024-04-12 | 4,100.00 | 4,120.00 | 4,060.00 | 4,070.00 | 4,070.00 | 1,127,800 |
| 2024-04-11 | 4,100.00 | 4,120.00 | 4,050.00 | 4,100.00 | 4,100.00 | 1,009,700 |
| 2024-04-10 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 825,700 |
| 2024-04-09 | 4,130.00 | 4,190.00 | 4,010.00 | 4,130.00 | 4,130.00 | 2,766,300 |
| 2024-04-08 | 4,150.00 | 4,150.00 | 3,840.00 | 4,130.00 | 4,130.00 | 4,909,200 |
| 2024-04-05 | 4,090.00 | 4,200.00 | 4,040.00 | 4,120.00 | 4,120.00 | 3,735,900 |
| 2024-04-04 | 4,110.00 | 4,180.00 | 4,090.00 | 4,100.00 | 4,100.00 | 3,748,000 |
| 2024-04-03 | 4,110.00 | 4,230.00 | 4,110.00 | 4,140.00 | 4,140.00 | 3,838,800 |
| 2024-04-02 | 4,200.00 | 4,260.00 | 4,170.00 | 4,230.00 | 4,230.00 | 1,936,600 |
| 2024-04-01 | 4,170.00 | 4,220.00 | 4,120.00 | 4,190.00 | 4,190.00 | 2,341,000 |
| 2024-03-29 | 4,270.00 | 4,290.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1,755,800 |
| 2024-03-28 | 4,220.00 | 4,300.00 | 4,220.00 | 4,270.00 | 4,270.00 | 1,575,000 |
| 2024-03-27 | 4,280.00 | 4,280.00 | 4,250.00 | 4,260.00 | 4,260.00 | 1,372,200 |
| 2024-03-26 | 4,280.00 | 4,300.00 | 4,210.00 | 4,270.00 | 4,270.00 | 1,305,000 |
| 2024-03-25 | 4,280.00 | 4,350.00 | 4,260.00 | 4,280.00 | 4,280.00 | 2,423,300 |
| 2024-03-22 | 4,350.00 | 4,390.00 | 4,270.00 | 4,290.00 | 4,290.00 | 2,847,900 |
| 2024-03-21 | 4,400.00 | 4,450.00 | 4,310.00 | 4,350.00 | 4,350.00 | 2,742,700 |
| 2024-03-20 | 4,180.00 | 4,390.00 | 4,170.00 | 4,390.00 | 4,390.00 | 5,476,900 |
| 2024-03-19 | 4,130.00 | 4,220.00 | 4,130.00 | 4,180.00 | 4,180.00 | 2,084,300 |
| 2024-03-18 | 4,200.00 | 4,210.00 | 4,110.00 | 4,160.00 | 4,160.00 | 3,925,800 |
| 2024-03-15 | 4,170.00 | 4,230.00 | 4,160.00 | 4,200.00 | 4,200.00 | 2,867,100 |
| 2024-03-14 | 4,280.00 | 4,290.00 | 4,170.00 | 4,190.00 | 4,190.00 | 2,721,400 |
| 2024-03-13 | 4,190.00 | 4,280.00 | 4,170.00 | 4,240.00 | 4,240.00 | 3,199,300 |
| 2024-03-12 | 4,150.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 2,949,300 |
| 2024-03-11 | 4,190.00 | 4,210.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,091,600 |
| 2024-03-08 | 4,200.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,190.00 | 3,862,500 |
| 2024-03-07 | 4,180.00 | 4,210.00 | 4,140.00 | 4,160.00 | 4,160.00 | 3,534,400 |
| 2024-03-06 | 4,240.00 | 4,270.00 | 4,140.00 | 4,160.00 | 4,160.00 | 2,692,800 |
| 2024-03-05 | 4,160.00 | 4,290.00 | 4,140.00 | 4,220.00 | 4,220.00 | 4,466,800 |
| 2024-03-04 | 4,110.00 | 4,200.00 | 4,100.00 | 4,180.00 | 4,180.00 | 4,094,700 |
| 2024-03-01 | 4,120.00 | 4,160.00 | 4,100.00 | 4,110.00 | 4,110.00 | 2,419,400 |
| 2024-02-29 | 4,180.00 | 4,190.00 | 4,090.00 | 4,120.00 | 4,120.00 | 4,445,800 |
| 2024-02-28 | 4,200.00 | 4,240.00 | 4,160.00 | 4,160.00 | 4,160.00 | 2,678,100 |
| 2024-02-27 | 4,250.00 | 4,260.00 | 4,160.00 | 4,160.00 | 4,160.00 | 3,395,600 |
| 2024-02-26 | 4,250.00 | 4,330.00 | 4,100.00 | 4,250.00 | 4,250.00 | 5,391,200 |
| 2024-02-23 | 4,590.00 | 4,590.00 | 4,250.00 | 4,250.00 | 4,250.00 | 9,200,000 |
| 2024-02-22 | 4,170.00 | 4,330.00 | 4,140.00 | 4,330.00 | 4,330.00 | 10,586,600 |
| 2024-02-21 | 4,070.00 | 4,080.00 | 4,030.00 | 4,050.00 | 4,050.00 | 3,359,300 |
| 2024-02-20 | 4,050.00 | 4,100.00 | 4,050.00 | 4,070.00 | 4,070.00 | 3,141,100 |
| 2024-02-19 | 4,000.00 | 4,090.00 | 3,980.00 | 4,050.00 | 4,050.00 | 4,504,800 |
| 2024-02-16 | 4,060.00 | 4,060.00 | 3,970.00 | 4,030.00 | 4,030.00 | 5,094,200 |
| 2024-02-15 | 4,020.00 | 4,130.00 | 4,020.00 | 4,060.00 | 4,060.00 | 3,014,200 |
| 2024-02-07 | 3,810.00 | 4,080.00 | 3,810.00 | 4,030.00 | 4,030.00 | 4,818,300 |
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.