Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 6,510.00 | 6,570.00 | 6,410.00 | 6,530.00 | 6,530.00 | 3,811,800 |
| 2022-06-08 | 6,240.00 | 6,590.00 | 6,230.00 | 6,510.00 | 6,510.00 | 5,683,600 |
| 2022-06-07 | 6,120.00 | 6,300.00 | 6,080.00 | 6,230.00 | 6,230.00 | 4,976,000 |
| 2022-06-06 | 6,070.00 | 6,300.00 | 6,040.00 | 6,100.00 | 6,100.00 | 4,194,900 |
| 2022-06-03 | 6,210.00 | 6,230.00 | 6,000.00 | 6,060.00 | 6,060.00 | 4,856,800 |
| 2022-06-02 | 6,300.00 | 6,410.00 | 6,200.00 | 6,230.00 | 6,230.00 | 3,577,500 |
| 2022-06-01 | 6,450.00 | 6,470.00 | 6,280.00 | 6,370.00 | 6,370.00 | 4,161,400 |
| 2022-05-31 | 6,600.00 | 6,610.00 | 6,400.00 | 6,470.00 | 6,470.00 | 4,606,700 |
| 2022-05-30 | 6,680.00 | 6,680.00 | 6,550.00 | 6,600.00 | 6,600.00 | 3,483,000 |
| 2022-05-27 | 6,410.00 | 6,680.00 | 6,370.00 | 6,600.00 | 6,600.00 | 7,432,600 |
| 2022-05-26 | 6,320.00 | 6,450.00 | 6,220.00 | 6,320.00 | 6,320.00 | 5,011,500 |
| 2022-05-25 | 6,100.00 | 6,310.00 | 6,050.00 | 6,280.00 | 6,280.00 | 3,018,900 |
| 2022-05-24 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,302,100 |
| 2022-05-23 | 6,250.00 | 6,280.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,193,800 |
| 2022-05-20 | 6,120.00 | 6,280.00 | 6,100.00 | 6,160.00 | 6,160.00 | 4,293,000 |
| 2022-05-19 | 6,050.00 | 6,280.00 | 6,050.00 | 6,230.00 | 6,230.00 | 3,623,200 |
| 2022-05-18 | 6,350.00 | 6,470.00 | 6,260.00 | 6,300.00 | 6,300.00 | 4,780,700 |
| 2022-05-17 | 5,910.00 | 6,250.00 | 5,850.00 | 6,250.00 | 6,250.00 | 5,073,700 |
| 2022-05-16 | 6,070.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,850.00 | 3,506,000 |
| 2022-05-13 | 6,250.00 | 6,410.00 | 5,820.00 | 5,820.00 | 5,820.00 | 7,268,500 |
| 2022-05-12 | 6,700.00 | 6,710.00 | 6,250.00 | 6,250.00 | 6,250.00 | 4,446,800 |
| 2022-05-11 | 6,550.00 | 6,800.00 | 6,550.00 | 6,710.00 | 6,710.00 | 3,115,200 |
| 2022-05-10 | 6,200.00 | 6,550.00 | 6,120.00 | 6,550.00 | 6,550.00 | 5,525,300 |
| 2022-05-09 | 6,950.00 | 6,950.00 | 6,470.00 | 6,470.00 | 6,470.00 | 8,276,900 |
| 2022-05-06 | 6,950.00 | 7,110.00 | 6,900.00 | 6,950.00 | 6,950.00 | 5,407,000 |
| 2022-05-05 | 7,190.00 | 7,250.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,548,000 |
| 2022-05-04 | 7,350.00 | 7,350.00 | 7,160.00 | 7,160.00 | 7,160.00 | 5,033,200 |
| 2022-04-29 | 7,180.00 | 7,370.00 | 7,180.00 | 7,350.00 | 7,350.00 | 7,169,900 |
| 2022-04-28 | 7,380.00 | 7,420.00 | 7,200.00 | 7,290.00 | 7,290.00 | 4,940,000 |
| 2022-04-27 | 7,220.00 | 7,420.00 | 7,100.00 | 7,380.00 | 7,380.00 | 5,773,400 |
| 2022-04-26 | 6,850.00 | 7,220.00 | 6,660.00 | 7,220.00 | 7,220.00 | 7,911,700 |
| 2022-04-25 | 7,100.00 | 7,290.00 | 6,700.00 | 6,850.00 | 6,850.00 | 7,752,500 |
| 2022-04-22 | 7,030.00 | 7,260.00 | 6,800.00 | 7,140.00 | 7,140.00 | 8,128,100 |
| 2022-04-21 | 7,050.00 | 7,450.00 | 6,970.00 | 6,970.00 | 6,970.00 | 16,192,300 |
| 2022-04-20 | 7,630.00 | 8,000.00 | 7,490.00 | 7,490.00 | 7,490.00 | 11,981,200 |
| 2022-04-19 | 8,700.00 | 8,730.00 | 8,050.00 | 8,050.00 | 8,050.00 | 11,144,700 |
| 2022-04-18 | 8,700.00 | 9,000.00 | 8,650.00 | 8,650.00 | 8,650.00 | 16,138,800 |
| 2022-04-15 | 9,260.00 | 9,680.00 | 9,260.00 | 9,300.00 | 9,300.00 | 7,704,900 |
| 2022-04-14 | 9,600.00 | 9,650.00 | 9,260.00 | 9,320.00 | 9,320.00 | 5,474,600 |
| 2022-04-13 | 9,200.00 | 9,540.00 | 9,150.00 | 9,510.00 | 9,510.00 | 7,415,300 |
| 2022-04-12 | 9,630.00 | 9,880.00 | 9,200.00 | 9,200.00 | 9,200.00 | 12,672,500 |
| 2022-04-08 | 10,300.00 | 10,300.00 | 9,610.00 | 9,610.00 | 9,610.00 | 15,638,800 |
| 2022-04-07 | 10,150.00 | 10,400.00 | 9,950.00 | 10,150.00 | 10,150.00 | 9,139,800 |
| 2022-04-06 | 10,200.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,048,100 |
| 2022-04-05 | 10,200.00 | 10,650.00 | 10,100.00 | 10,350.00 | 10,350.00 | 10,164,900 |
| 2022-04-04 | 10,350.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 6,038,000 |
| 2022-04-01 | 10,000.00 | 10,200.00 | 9,810.00 | 10,100.00 | 10,100.00 | 10,668,100 |
| 2022-03-31 | 10,450.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11,348,000 |
| 2022-03-30 | 10,400.00 | 10,950.00 | 10,250.00 | 10,400.00 | 10,400.00 | 15,521,800 |
| 2022-03-29 | 10,800.00 | 11,150.00 | 10,500.00 | 10,650.00 | 10,650.00 | 16,811,400 |
| 2022-03-28 | 10,000.00 | 10,850.00 | 9,850.00 | 10,800.00 | 10,800.00 | 37,476,700 |
| 2022-03-25 | 10,100.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 8,113,700 |
| 2022-03-24 | 10,050.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9,219,100 |
| 2022-03-23 | 10,350.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | 10,437,600 |
| 2022-03-22 | 10,000.00 | 10,600.00 | 9,890.00 | 10,350.00 | 10,350.00 | 23,282,600 |
| 2022-03-21 | 10,000.00 | 10,200.00 | 9,920.00 | 9,950.00 | 9,950.00 | 7,514,700 |
| 2022-03-18 | 10,000.00 | 10,200.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,165,700 |
| 2022-03-17 | 9,790.00 | 10,150.00 | 9,690.00 | 10,000.00 | 10,000.00 | 10,058,400 |
| 2022-03-16 | 9,580.00 | 9,780.00 | 9,570.00 | 9,710.00 | 9,710.00 | 6,555,500 |
| 2022-03-15 | 9,500.00 | 9,650.00 | 9,450.00 | 9,530.00 | 9,530.00 | 6,107,800 |
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.