Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,500.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 9,345,300 |
| 2026-04-22 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2,337,500 |
| 2026-04-21 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4,495,700 |
| 2026-04-20 | 6,400.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 6,392,600 |
| 2026-04-17 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,307,500 |
| 2026-04-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,133,400 |
| 2026-04-15 | 6,300.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,801,300 |
| 2026-04-14 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,785,500 |
| 2026-04-13 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,307,100 |
| 2026-04-10 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 840,900 |
| 2026-04-09 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,857,900 |
| 2026-04-08 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 5,467,800 |
| 2026-04-07 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,480,700 |
| 2026-04-06 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 784,800 |
| 2026-04-03 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,573,000 |
| 2026-04-02 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,336,800 |
| 2026-04-01 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,445,800 |
| 2026-03-31 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 441,200 |
| 2026-03-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,228,800 |
| 2026-03-27 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 630,500 |
| 2026-03-26 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 967,200 |
| 2026-03-25 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 876,400 |
| 2026-03-24 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,687,400 |
| 2026-03-23 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,016,900 |
| 2026-03-20 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,782,800 |
| 2026-03-19 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,371,300 |
| 2026-03-18 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,362,500 |
| 2026-03-17 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,366,600 |
| 2026-03-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,574,800 |
| 2026-03-13 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,258,500 |
| 2026-03-12 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,672,100 |
| 2026-03-11 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,207,600 |
| 2026-03-10 | 5,500.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | 2,842,000 |
| 2026-03-09 | 6,200.00 | 6,200.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7,837,100 |
| 2026-03-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4,291,100 |
| 2026-03-05 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,080,700 |
| 2026-03-04 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3,319,100 |
| 2026-03-03 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3,537,800 |
| 2026-03-02 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 8,030,300 |
| 2026-02-27 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,463,700 |
| 2026-02-26 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 6,781,200 |
| 2026-02-25 | 6,400.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | 8,862,300 |
| 2026-02-24 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,144,700 |
| 2026-02-23 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,570,500 |
| 2026-02-13 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,928,200 |
| 2026-02-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,562,200 |
| 2026-02-11 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 2,647,500 |
| 2026-02-10 | 6,300.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,784,900 |
| 2026-02-09 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,437,800 |
| 2026-02-06 | 6,600.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,020,900 |
| 2026-02-05 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,079,000 |
| 2026-02-04 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,159,700 |
| 2026-02-03 | 6,500.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,348,600 |
| 2026-02-02 | 6,700.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 3,464,500 |
| 2026-01-30 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3,165,100 |
| 2026-01-29 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,281,600 |
| 2026-01-28 | 6,700.00 | 7,400.00 | 6,700.00 | 6,900.00 | 6,900.00 | 18,997,600 |
| 2026-01-27 | 6,400.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 6,143,800 |
| 2026-01-26 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4,272,300 |
| 2026-01-23 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3,859,700 |
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.