Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 6,760.00 | 6,890.00 | 6,710.00 | 6,710.00 | 6,710.00 | 4,177,100 |
| 2022-08-31 | 6,750.00 | 6,800.00 | 6,680.00 | 6,760.00 | 6,760.00 | 5,513,400 |
| 2022-08-30 | 6,900.00 | 6,920.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,781,800 |
| 2022-08-29 | 6,770.00 | 6,920.00 | 6,540.00 | 6,820.00 | 6,820.00 | 14,924,900 |
| 2022-08-26 | 7,120.00 | 7,230.00 | 6,900.00 | 6,940.00 | 6,940.00 | 12,720,700 |
| 2022-08-25 | 7,340.00 | 7,350.00 | 7,100.00 | 7,120.00 | 7,120.00 | 10,282,500 |
| 2022-08-24 | 7,000.00 | 7,300.00 | 6,970.00 | 7,200.00 | 7,200.00 | 15,510,300 |
| 2022-08-23 | 6,950.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,940.00 | 5,126,000 |
| 2022-08-22 | 6,820.00 | 7,180.00 | 6,750.00 | 6,970.00 | 6,970.00 | 9,220,100 |
| 2022-08-19 | 6,890.00 | 6,990.00 | 6,710.00 | 6,820.00 | 6,820.00 | 13,516,900 |
| 2022-08-18 | 7,020.00 | 7,120.00 | 6,900.00 | 6,910.00 | 6,910.00 | 10,797,100 |
| 2022-08-17 | 7,300.00 | 7,330.00 | 7,050.00 | 7,100.00 | 7,100.00 | 11,150,300 |
| 2022-08-16 | 7,400.00 | 7,550.00 | 7,250.00 | 7,300.00 | 7,300.00 | 18,665,600 |
| 2022-08-15 | 7,000.00 | 7,100.00 | 6,850.00 | 7,100.00 | 7,100.00 | 12,962,400 |
| 2022-08-12 | 6,800.00 | 6,950.00 | 6,790.00 | 6,880.00 | 6,880.00 | 6,741,000 |
| 2022-08-11 | 7,100.00 | 7,100.00 | 6,800.00 | 6,840.00 | 6,840.00 | 15,671,100 |
| 2022-08-10 | 6,800.00 | 7,150.00 | 6,800.00 | 6,960.00 | 6,960.00 | 18,435,000 |
| 2022-08-09 | 6,750.00 | 7,080.00 | 6,700.00 | 6,840.00 | 6,840.00 | 10,898,500 |
| 2022-08-08 | 6,830.00 | 6,840.00 | 6,650.00 | 6,690.00 | 6,690.00 | 12,121,700 |
| 2022-08-05 | 6,800.00 | 7,000.00 | 6,690.00 | 6,850.00 | 6,850.00 | 13,802,700 |
| 2022-08-04 | 7,000.00 | 7,080.00 | 6,800.00 | 6,860.00 | 6,860.00 | 14,049,000 |
| 2022-08-03 | 6,490.00 | 6,940.00 | 6,490.00 | 6,940.00 | 6,940.00 | 27,467,500 |
| 2022-08-02 | 6,190.00 | 6,500.00 | 6,100.00 | 6,490.00 | 6,490.00 | 15,720,400 |
| 2022-08-01 | 6,040.00 | 6,370.00 | 6,040.00 | 6,080.00 | 6,080.00 | 21,593,800 |
| 2022-07-29 | 6,500.00 | 6,700.00 | 6,480.00 | 6,490.00 | 6,490.00 | 7,266,500 |
| 2022-07-28 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 12,064,600 |
| 2022-07-27 | 6,510.00 | 6,680.00 | 6,420.00 | 6,650.00 | 6,650.00 | 5,765,200 |
| 2022-07-26 | 6,840.00 | 6,890.00 | 6,490.00 | 6,550.00 | 6,550.00 | 9,505,300 |
| 2022-07-25 | 6,410.00 | 6,840.00 | 6,300.00 | 6,840.00 | 6,840.00 | 12,092,000 |
| 2022-07-22 | 6,500.00 | 6,810.00 | 6,410.00 | 6,410.00 | 6,410.00 | 9,982,100 |
| 2022-07-21 | 6,520.00 | 6,640.00 | 6,240.00 | 6,460.00 | 6,460.00 | 15,147,300 |
| 2022-07-20 | 7,020.00 | 7,090.00 | 6,520.00 | 6,520.00 | 6,520.00 | 22,180,000 |
| 2022-07-19 | 6,900.00 | 7,260.00 | 6,800.00 | 7,010.00 | 7,010.00 | 22,119,700 |
| 2022-07-18 | 6,500.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 18,394,400 |
| 2022-07-15 | 6,050.00 | 6,500.00 | 6,050.00 | 6,360.00 | 6,360.00 | 16,940,200 |
| 2022-07-14 | 6,300.00 | 6,400.00 | 6,150.00 | 6,220.00 | 6,220.00 | 20,199,700 |
| 2022-07-13 | 5,990.00 | 5,990.00 | 5,910.00 | 5,990.00 | 5,990.00 | 9,566,200 |
| 2022-07-12 | 5,290.00 | 5,600.00 | 4,960.00 | 5,600.00 | 5,600.00 | 33,183,500 |
| 2022-07-11 | 5,180.00 | 5,430.00 | 5,130.00 | 5,240.00 | 5,240.00 | 7,624,600 |
| 2022-07-08 | 5,200.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2,122,500 |
| 2022-07-07 | 5,150.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 2,047,800 |
| 2022-07-06 | 5,220.00 | 5,300.00 | 4,970.00 | 5,040.00 | 5,040.00 | 16,601,300 |
| 2022-07-05 | 5,400.00 | 5,630.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,765,000 |
| 2022-07-04 | 5,290.00 | 5,490.00 | 5,260.00 | 5,400.00 | 5,400.00 | 4,233,400 |
| 2022-07-01 | 5,000.00 | 5,300.00 | 4,910.00 | 5,200.00 | 5,200.00 | 3,862,900 |
| 2022-06-30 | 5,300.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,974,800 |
| 2022-06-29 | 5,370.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | 2,885,000 |
| 2022-06-28 | 5,400.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,420.00 | 2,691,900 |
| 2022-06-27 | 5,100.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 3,193,300 |
| 2022-06-24 | 5,100.00 | 5,240.00 | 5,090.00 | 5,090.00 | 5,090.00 | 2,707,900 |
| 2022-06-23 | 5,050.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | 2,023,100 |
| 2022-06-22 | 5,260.00 | 5,270.00 | 5,120.00 | 5,130.00 | 5,130.00 | 3,218,700 |
| 2022-06-21 | 4,700.00 | 4,980.00 | 4,660.00 | 4,980.00 | 4,980.00 | 2,147,400 |
| 2022-06-20 | 5,010.00 | 5,100.00 | 4,660.00 | 4,660.00 | 4,660.00 | 5,665,300 |
| 2022-06-17 | 5,110.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | 6,695,400 |
| 2022-06-16 | 5,480.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 2,624,300 |
| 2022-06-15 | 5,720.00 | 5,800.00 | 5,320.00 | 5,320.00 | 5,320.00 | 7,085,200 |
| 2022-06-14 | 5,780.00 | 6,020.00 | 5,700.00 | 5,710.00 | 5,710.00 | 4,727,500 |
| 2022-06-13 | 6,100.00 | 6,200.00 | 5,940.00 | 5,940.00 | 5,940.00 | 8,809,000 |
| 2022-06-10 | 6,400.00 | 6,520.00 | 6,380.00 | 6,380.00 | 6,380.00 | 4,573,000 |
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.