Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 2,664,700 |
| 2026-07-20 | 6,900.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,117,000 |
| 2026-07-17 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,980,200 |
| 2026-07-16 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,243,000 |
| 2026-07-15 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,461,100 |
| 2026-07-14 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,021,300 |
| 2026-07-13 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,918,600 |
| 2026-07-10 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,700,300 |
| 2026-07-09 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,099,000 |
| 2026-07-08 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,685,500 |
| 2026-07-07 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 4,256,900 |
| 2026-07-06 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3,159,100 |
| 2026-07-03 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,723,300 |
| 2026-07-02 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,406,500 |
| 2026-07-01 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,597,400 |
| 2026-06-30 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 3,856,600 |
| 2026-06-29 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 470,900 |
| 2026-06-26 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 513,200 |
| 2026-06-25 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,713,200 |
| 2026-06-24 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 3,584,100 |
| 2026-06-23 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 3,800,000 |
| 2026-06-22 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 746,500 |
| 2026-06-19 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 741,000 |
| 2026-06-18 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 516,300 |
| 2026-06-17 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,755,500 |
| 2026-06-16 | 7,000.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2,499,000 |
| 2026-06-15 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,129,200 |
| 2026-06-12 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,040,000 |
| 2026-06-11 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 990,900 |
| 2026-06-10 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,099,600 |
| 2026-06-09 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 3,261,000 |
| 2026-06-08 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,725,300 |
| 2026-06-05 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,180,200 |
| 2026-06-04 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3,291,100 |
| 2026-06-03 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4,645,500 |
| 2026-06-02 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 3,688,900 |
| 2026-06-01 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 3,558,200 |
| 2026-05-29 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,953,500 |
| 2026-05-28 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,671,000 |
| 2026-05-27 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 3,208,100 |
| 2026-05-26 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2,797,900 |
| 2026-05-25 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,105,600 |
| 2026-05-22 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4,678,000 |
| 2026-05-21 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,063,000 |
| 2026-05-20 | 7,500.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4,293,500 |
| 2026-05-19 | 7,700.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 5,413,300 |
| 2026-05-18 | 7,600.00 | 8,500.00 | 7,500.00 | 7,600.00 | 7,600.00 | 16,636,700 |
| 2026-05-15 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 8,192,000 |
| 2026-05-14 | 7,600.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 7,843,400 |
| 2026-05-13 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 5,697,100 |
| 2026-05-12 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,721,400 |
| 2026-05-11 | 7,300.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 5,056,200 |
| 2026-05-08 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 4,273,000 |
| 2026-05-07 | 7,700.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 5,626,700 |
| 2026-05-06 | 7,000.00 | 7,800.00 | 6,900.00 | 7,700.00 | 7,700.00 | 15,228,600 |
| 2026-05-05 | 7,000.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 6,429,700 |
| 2026-05-04 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,303,700 |
| 2026-04-29 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 8,236,900 |
| 2026-04-28 | 7,100.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 9,135,800 |
| 2026-04-24 | 6,900.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 11,624,400 |
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.