Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 9,810.00 | 9,870.00 | 9,500.00 | 9,500.00 | 9,500.00 | 10,716,700 |
| 2022-03-11 | 9,850.00 | 10,200.00 | 9,720.00 | 9,920.00 | 9,920.00 | 11,901,700 |
| 2022-03-10 | 10,200.00 | 10,200.00 | 9,890.00 | 9,920.00 | 9,920.00 | 8,275,600 |
| 2022-03-09 | 9,950.00 | 10,100.00 | 9,400.00 | 9,900.00 | 9,900.00 | 18,161,000 |
| 2022-03-08 | 10,350.00 | 10,400.00 | 9,980.00 | 10,000.00 | 10,000.00 | 14,669,400 |
| 2022-03-07 | 10,250.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | 19,660,100 |
| 2022-03-04 | 9,690.00 | 10,200.00 | 9,640.00 | 10,100.00 | 10,100.00 | 25,865,400 |
| 2022-03-03 | 9,260.00 | 9,630.00 | 9,190.00 | 9,540.00 | 9,540.00 | 15,766,800 |
| 2022-03-02 | 9,130.00 | 9,220.00 | 9,060.00 | 9,200.00 | 9,200.00 | 7,322,000 |
| 2022-03-01 | 8,900.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 14,602,400 |
| 2022-02-28 | 8,800.00 | 9,120.00 | 8,800.00 | 8,910.00 | 8,910.00 | 9,616,800 |
| 2022-02-25 | 9,350.00 | 9,350.00 | 9,050.00 | 9,120.00 | 9,120.00 | 7,599,600 |
| 2022-02-24 | 9,500.00 | 9,500.00 | 8,900.00 | 9,070.00 | 9,070.00 | 15,742,200 |
| 2022-02-23 | 9,530.00 | 9,640.00 | 9,480.00 | 9,490.00 | 9,490.00 | 10,832,000 |
| 2022-02-22 | 9,500.00 | 9,740.00 | 9,460.00 | 9,500.00 | 9,500.00 | 9,605,000 |
| 2022-02-21 | 9,760.00 | 9,900.00 | 9,700.00 | 9,740.00 | 9,740.00 | 9,809,600 |
| 2022-02-18 | 9,400.00 | 9,820.00 | 9,310.00 | 9,750.00 | 9,750.00 | 13,276,400 |
| 2022-02-17 | 9,140.00 | 9,670.00 | 9,140.00 | 9,520.00 | 9,520.00 | 9,889,300 |
| 2022-02-16 | 9,200.00 | 9,240.00 | 9,070.00 | 9,140.00 | 9,140.00 | 6,369,700 |
| 2022-02-15 | 8,880.00 | 9,400.00 | 8,450.00 | 9,000.00 | 9,000.00 | 13,780,700 |
| 2022-02-14 | 8,900.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 13,183,900 |
| 2022-02-11 | 9,690.00 | 9,860.00 | 9,450.00 | 9,510.00 | 9,510.00 | 10,447,900 |
| 2022-02-10 | 9,470.00 | 9,990.00 | 9,470.00 | 9,800.00 | 9,800.00 | 12,894,100 |
| 2022-02-09 | 9,390.00 | 9,600.00 | 9,310.00 | 9,470.00 | 9,470.00 | 6,400,100 |
| 2022-02-08 | 9,450.00 | 9,570.00 | 9,300.00 | 9,450.00 | 9,450.00 | 7,315,500 |
| 2022-02-07 | 9,250.00 | 9,510.00 | 9,200.00 | 9,410.00 | 9,410.00 | 6,381,600 |
| 2022-01-28 | 9,210.00 | 9,270.00 | 8,750.00 | 8,990.00 | 8,990.00 | 13,490,500 |
| 2022-01-27 | 9,600.00 | 9,720.00 | 9,290.00 | 9,400.00 | 9,400.00 | 4,529,200 |
| 2022-01-26 | 9,220.00 | 9,640.00 | 9,080.00 | 9,500.00 | 9,500.00 | 10,736,600 |
| 2022-01-25 | 9,620.00 | 9,630.00 | 9,010.00 | 9,200.00 | 9,200.00 | 12,251,400 |
| 2022-01-24 | 10,350.00 | 10,350.00 | 9,630.00 | 9,630.00 | 9,630.00 | 12,866,400 |
| 2022-01-21 | 10,500.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 12,493,900 |
| 2022-01-20 | 10,000.00 | 10,350.00 | 9,480.00 | 10,300.00 | 10,300.00 | 14,947,000 |
| 2022-01-19 | 10,300.00 | 10,550.00 | 10,150.00 | 10,150.00 | 10,150.00 | 8,627,000 |
| 2022-01-18 | 10,050.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | 14,383,300 |
| 2022-01-17 | 11,000.00 | 11,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 21,538,000 |
| 2022-01-14 | 10,450.00 | 11,400.00 | 10,450.00 | 10,700.00 | 10,700.00 | 39,416,500 |
| 2022-01-13 | 11,200.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 14,718,100 |
| 2022-01-12 | 12,650.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 35,829,900 |
| 2022-01-11 | 13,500.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | 20,233,300 |
| 2022-01-10 | 13,000.00 | 14,000.00 | 13,000.00 | 13,500.00 | 13,500.00 | 40,755,200 |
| 2022-01-07 | 13,200.00 | 13,750.00 | 13,050.00 | 13,100.00 | 13,100.00 | 21,192,500 |
| 2022-01-06 | 13,400.00 | 13,800.00 | 13,100.00 | 13,200.00 | 13,200.00 | 18,179,700 |
| 2022-01-05 | 12,600.00 | 13,300.00 | 12,250.00 | 13,300.00 | 13,300.00 | 24,486,700 |
| 2022-01-04 | 12,400.00 | 12,850.00 | 12,200.00 | 12,450.00 | 12,450.00 | 15,383,700 |
| 2021-12-31 | 12,900.00 | 13,050.00 | 12,200.00 | 12,250.00 | 12,250.00 | 21,476,700 |
| 2021-12-30 | 13,600.00 | 14,050.00 | 12,900.00 | 13,000.00 | 13,000.00 | 16,547,200 |
| 2021-12-29 | 13,000.00 | 13,850.00 | 12,700.00 | 13,650.00 | 13,650.00 | 27,937,300 |
| 2021-12-28 | 13,100.00 | 13,900.00 | 12,950.00 | 12,950.00 | 12,950.00 | 28,422,500 |
| 2021-12-27 | 13,400.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 37,624,400 |
| 2021-12-24 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 7,082,100 |
| 2021-12-23 | 11,300.00 | 11,750.00 | 11,200.00 | 11,750.00 | 11,750.00 | 28,189,900 |
| 2021-12-22 | 11,100.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 22,847,900 |
| 2021-12-21 | 10,700.00 | 11,150.00 | 10,550.00 | 11,100.00 | 11,100.00 | 13,904,500 |
| 2021-12-20 | 10,100.00 | 10,750.00 | 10,100.00 | 10,700.00 | 10,700.00 | 15,184,700 |
| 2021-12-17 | 11,400.00 | 11,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 22,789,300 |
| 2021-12-16 | 10,500.00 | 11,250.00 | 10,450.00 | 11,150.00 | 11,150.00 | 19,282,700 |
| 2021-12-15 | 11,000.00 | 11,450.00 | 10,500.00 | 10,600.00 | 10,600.00 | 24,046,000 |
| 2021-12-14 | 11,100.00 | 11,500.00 | 10,700.00 | 11,200.00 | 11,200.00 | 26,078,100 |
| 2021-12-13 | 10,200.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 21,642,500 |
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.