Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,900.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 16,257,500 |
| 2025-10-28 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,464,200 |
| 2025-10-27 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,640,900 |
| 2025-10-24 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1,724,000 |
| 2025-10-23 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,163,200 |
| 2025-10-22 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,058,900 |
| 2025-10-21 | 5,700.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 5,307,100 |
| 2025-10-20 | 5,900.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,799,200 |
| 2025-10-17 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,657,600 |
| 2025-10-16 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,533,400 |
| 2025-10-15 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,978,000 |
| 2025-10-14 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,484,900 |
| 2025-10-13 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,867,500 |
| 2025-10-10 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,263,400 |
| 2025-10-09 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,045,000 |
| 2025-10-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,513,200 |
| 2025-10-07 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,319,300 |
| 2025-10-06 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,794,400 |
| 2025-10-03 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,251,900 |
| 2025-10-02 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,225,000 |
| 2025-10-01 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,265,900 |
| 2025-09-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,151,400 |
| 2025-09-29 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,985,800 |
| 2025-09-26 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,837,400 |
| 2025-09-25 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,456,700 |
| 2025-09-24 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,355,400 |
| 2025-09-23 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,149,300 |
| 2025-09-22 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,614,900 |
| 2025-09-19 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,569,700 |
| 2025-09-18 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 924,800 |
| 2025-09-17 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,398,600 |
| 2025-09-16 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,382,900 |
| 2025-09-15 | 6,300.00 | 6,400.00 | 5,500.00 | 6,400.00 | 6,400.00 | 2,684,700 |
| 2025-09-12 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,865,800 |
| 2025-09-11 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 7,479,000 |
| 2025-09-10 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,698,400 |
| 2025-09-09 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,518,000 |
| 2025-09-08 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,762,900 |
| 2025-09-05 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,582,100 |
| 2025-09-04 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,339,400 |
| 2025-09-03 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 2,262,500 |
| 2025-08-29 | 6,400.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 8,120,600 |
| 2025-08-28 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,824,700 |
| 2025-08-27 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,713,000 |
| 2025-08-26 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2,170,600 |
| 2025-08-25 | 6,200.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 7,931,200 |
| 2025-08-22 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 6,797,000 |
| 2025-08-21 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4,811,700 |
| 2025-08-20 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 7,606,400 |
| 2025-08-19 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 6,734,100 |
| 2025-08-18 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,389,100 |
| 2025-08-15 | 7,000.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,500.00 | 9,084,000 |
| 2025-08-14 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 6,020,800 |
| 2025-08-13 | 6,500.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,900.00 | 22,208,700 |
| 2025-08-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 5,669,900 |
| 2025-08-11 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 5,275,600 |
| 2025-08-08 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 8,258,900 |
| 2025-08-07 | 6,400.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 10,181,000 |
| 2025-08-06 | 6,500.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 9,361,700 |
| 2025-08-05 | 6,000.00 | 6,800.00 | 6,000.00 | 6,500.00 | 6,500.00 | 26,339,600 |
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.