Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3,859,700 |
| 2026-01-22 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 5,213,700 |
| 2026-01-21 | 6,800.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 7,020,700 |
| 2026-01-20 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10,891,200 |
| 2026-01-19 | 7,200.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | 12,612,800 |
| 2026-01-16 | 6,600.00 | 7,300.00 | 6,600.00 | 7,200.00 | 7,200.00 | 28,811,600 |
| 2026-01-15 | 6,300.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 5,478,600 |
| 2026-01-14 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3,239,800 |
| 2026-01-13 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 5,528,900 |
| 2026-01-12 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 5,239,000 |
| 2026-01-09 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,093,600 |
| 2026-01-08 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,874,200 |
| 2026-01-07 | 6,400.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,091,100 |
| 2026-01-06 | 6,400.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 6,346,100 |
| 2026-01-05 | 6,000.00 | 6,600.00 | 5,900.00 | 6,400.00 | 6,400.00 | 10,636,200 |
| 2025-12-31 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,972,100 |
| 2025-12-30 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,309,100 |
| 2025-12-29 | 6,200.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,207,700 |
| 2025-12-26 | 5,900.00 | 6,600.00 | 5,900.00 | 6,200.00 | 6,200.00 | 13,305,100 |
| 2025-12-25 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,445,200 |
| 2025-12-24 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,180,300 |
| 2025-12-23 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 595,700 |
| 2025-12-22 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,148,400 |
| 2025-12-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 923,600 |
| 2025-12-18 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 744,600 |
| 2025-12-17 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 767,800 |
| 2025-12-16 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,515,700 |
| 2025-12-15 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,312,700 |
| 2025-12-12 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3,420,900 |
| 2025-12-11 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,139,600 |
| 2025-12-10 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 929,000 |
| 2025-12-09 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,795,800 |
| 2025-12-08 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 772,200 |
| 2025-12-05 | 5,100.00 | 6,000.00 | 5,100.00 | 5,800.00 | 5,800.00 | 1,115,800 |
| 2025-12-04 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3,368,500 |
| 2025-12-03 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,011,100 |
| 2025-12-02 | 5,000.00 | 5,900.00 | 5,000.00 | 5,800.00 | 5,800.00 | 1,887,900 |
| 2025-12-01 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,374,300 |
| 2025-11-28 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,716,800 |
| 2025-11-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2,763,300 |
| 2025-11-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,657,000 |
| 2025-11-25 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3,301,200 |
| 2025-11-24 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 866,700 |
| 2025-11-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,344,300 |
| 2025-11-20 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 917,000 |
| 2025-11-19 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,638,900 |
| 2025-11-18 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 5,518,300 |
| 2025-11-17 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,092,300 |
| 2025-11-14 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,273,800 |
| 2025-11-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 699,800 |
| 2025-11-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,059,000 |
| 2025-11-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,268,500 |
| 2025-11-10 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 882,100 |
| 2025-11-07 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,886,000 |
| 2025-11-06 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 905,800 |
| 2025-11-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,592,500 |
| 2025-11-04 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3,411,300 |
| 2025-11-03 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3,779,600 |
| 2025-10-31 | 6,300.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 10,699,500 |
| 2025-10-30 | 6,400.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8,762,100 |
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.