Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 5,316,500 |
| 2025-08-01 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,484,500 |
| 2025-07-31 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 8,300,500 |
| 2025-07-30 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 6,790,200 |
| 2025-07-29 | 6,300.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 10,192,100 |
| 2025-07-28 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 7,020,900 |
| 2025-07-25 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 7,518,800 |
| 2025-07-24 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10,739,300 |
| 2025-07-23 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 7,735,200 |
| 2025-07-22 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 8,985,500 |
| 2025-07-21 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8,055,200 |
| 2025-07-18 | 6,500.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 9,714,200 |
| 2025-07-17 | 6,100.00 | 6,700.00 | 6,100.00 | 6,500.00 | 6,500.00 | 13,885,800 |
| 2025-07-16 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,302,700 |
| 2025-07-15 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,501,500 |
| 2025-07-14 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3,291,200 |
| 2025-07-11 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,456,800 |
| 2025-07-10 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,748,600 |
| 2025-07-09 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 4,457,500 |
| 2025-07-08 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,953,100 |
| 2025-07-07 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5,920,400 |
| 2025-07-04 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,524,700 |
| 2025-07-03 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2,552,700 |
| 2025-07-02 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,745,300 |
| 2025-07-01 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,006,600 |
| 2025-06-30 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,007,800 |
| 2025-06-27 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,006,900 |
| 2025-06-26 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 760,900 |
| 2025-06-25 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 768,600 |
| 2025-06-24 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,447,000 |
| 2025-06-23 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,374,300 |
| 2025-06-20 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,095,000 |
| 2025-06-19 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 703,500 |
| 2025-06-18 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,154,700 |
| 2025-06-17 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 927,400 |
| 2025-06-16 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,518,000 |
| 2025-06-13 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,400,400 |
| 2025-06-12 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 805,600 |
| 2025-06-11 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,502,800 |
| 2025-06-10 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,250,600 |
| 2025-06-09 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,539,000 |
| 2025-06-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 4,255,400 |
| 2025-06-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,186,800 |
| 2025-06-04 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 6,578,800 |
| 2025-06-03 | 6,200.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 12,528,400 |
| 2025-06-02 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,287,500 |
| 2025-05-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3,650,600 |
| 2025-05-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3,554,800 |
| 2025-05-28 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 7,595,600 |
| 2025-05-27 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 7,641,300 |
| 2025-05-26 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3,004,100 |
| 2025-05-23 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,995,700 |
| 2025-05-22 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,787,000 |
| 2025-05-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,665,600 |
| 2025-05-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,165,800 |
| 2025-05-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,470,300 |
| 2025-05-16 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,419,500 |
| 2025-05-15 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,193,100 |
| 2025-05-14 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,906,100 |
| 2025-05-13 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,873,700 |
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.