Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 10,200.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 21,642,500 |
| 2021-12-10 | 10,450.00 | 10,450.00 | 10,050.00 | 10,200.00 | 10,200.00 | 29,791,000 |
| 2021-12-09 | 9,180.00 | 9,810.00 | 9,000.00 | 9,810.00 | 9,810.00 | 19,465,000 |
| 2021-12-08 | 8,880.00 | 9,300.00 | 8,780.00 | 9,170.00 | 9,170.00 | 15,606,400 |
| 2021-12-07 | 8,600.00 | 8,860.00 | 8,400.00 | 8,770.00 | 8,770.00 | 6,943,000 |
| 2021-12-06 | 8,650.00 | 8,790.00 | 8,150.00 | 8,400.00 | 8,400.00 | 7,187,500 |
| 2021-12-03 | 9,000.00 | 9,150.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,792,000 |
| 2021-12-02 | 8,950.00 | 9,290.00 | 8,890.00 | 9,000.00 | 9,000.00 | 9,747,200 |
| 2021-12-01 | 8,710.00 | 9,050.00 | 8,700.00 | 8,890.00 | 8,890.00 | 5,890,700 |
| 2021-11-30 | 8,950.00 | 9,100.00 | 8,700.00 | 8,820.00 | 8,820.00 | 10,272,300 |
| 2021-11-29 | 7,910.00 | 8,790.00 | 7,910.00 | 8,700.00 | 8,700.00 | 8,757,500 |
| 2021-11-26 | 8,490.00 | 8,490.00 | 8,180.00 | 8,250.00 | 8,250.00 | 6,417,300 |
| 2021-11-25 | 8,280.00 | 8,460.00 | 8,130.00 | 8,350.00 | 8,350.00 | 7,313,800 |
| 2021-11-24 | 8,390.00 | 8,500.00 | 8,250.00 | 8,270.00 | 8,270.00 | 4,900,200 |
| 2021-11-23 | 8,010.00 | 8,370.00 | 8,010.00 | 8,270.00 | 8,270.00 | 6,913,000 |
| 2021-11-22 | 8,990.00 | 8,990.00 | 8,370.00 | 8,370.00 | 8,370.00 | 12,871,000 |
| 2021-11-19 | 9,390.00 | 9,530.00 | 8,620.00 | 8,990.00 | 8,990.00 | 15,377,800 |
| 2021-11-18 | 9,060.00 | 9,400.00 | 9,060.00 | 9,250.00 | 9,250.00 | 9,643,900 |
| 2021-11-17 | 9,110.00 | 9,200.00 | 8,940.00 | 9,050.00 | 9,050.00 | 10,049,500 |
| 2021-11-16 | 9,400.00 | 9,700.00 | 9,100.00 | 9,160.00 | 9,160.00 | 15,344,800 |
| 2021-11-15 | 9,330.00 | 9,800.00 | 9,150.00 | 9,600.00 | 9,600.00 | 20,412,700 |
| 2021-11-12 | 8,880.00 | 9,180.00 | 8,700.00 | 9,180.00 | 9,180.00 | 12,520,600 |
| 2021-11-11 | 8,570.00 | 8,990.00 | 8,380.00 | 8,880.00 | 8,880.00 | 20,321,700 |
| 2021-11-10 | 8,560.00 | 8,750.00 | 8,350.00 | 8,620.00 | 8,620.00 | 11,129,100 |
| 2021-11-09 | 8,700.00 | 8,790.00 | 8,450.00 | 8,570.00 | 8,570.00 | 16,585,100 |
| 2021-11-08 | 8,100.00 | 8,430.00 | 8,070.00 | 8,430.00 | 8,430.00 | 20,374,000 |
| 2021-11-05 | 7,590.00 | 7,970.00 | 7,550.00 | 7,880.00 | 7,880.00 | 13,191,700 |
| 2021-11-04 | 7,510.00 | 7,730.00 | 7,470.00 | 7,510.00 | 7,510.00 | 5,543,900 |
| 2021-11-03 | 7,780.00 | 7,850.00 | 7,570.00 | 7,570.00 | 7,570.00 | 9,386,400 |
| 2021-11-02 | 7,880.00 | 8,040.00 | 7,770.00 | 7,770.00 | 7,770.00 | 10,112,700 |
| 2021-11-01 | 7,550.00 | 7,990.00 | 7,540.00 | 7,860.00 | 7,860.00 | 12,052,600 |
| 2021-10-29 | 7,640.00 | 7,650.00 | 7,480.00 | 7,500.00 | 7,500.00 | 8,116,600 |
| 2021-10-28 | 7,500.00 | 7,680.00 | 7,500.00 | 7,630.00 | 7,630.00 | 6,618,400 |
| 2021-10-27 | 7,450.00 | 7,560.00 | 7,410.00 | 7,490.00 | 7,490.00 | 4,330,500 |
| 2021-10-26 | 7,460.00 | 7,480.00 | 7,360.00 | 7,400.00 | 7,400.00 | 4,400,700 |
| 2021-10-25 | 7,490.00 | 7,590.00 | 7,450.00 | 7,460.00 | 7,460.00 | 4,406,200 |
| 2021-10-22 | 7,580.00 | 7,650.00 | 7,480.00 | 7,490.00 | 7,490.00 | 2,918,300 |
| 2021-10-21 | 7,500.00 | 7,680.00 | 7,480.00 | 7,490.00 | 7,490.00 | 3,812,800 |
← NewerPage 21 of 21 · 1,238 trading days
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.