Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,628,800 |
| 2025-05-09 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 957,300 |
| 2025-05-08 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,315,200 |
| 2025-05-07 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,581,600 |
| 2025-05-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2,238,200 |
| 2025-05-05 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,578,500 |
| 2025-04-29 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3,342,680 |
| 2025-04-28 | 6,300.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 8,801,856 |
| 2025-04-25 | 6,600.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 6,990,097 |
| 2025-04-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 4,069,859 |
| 2025-04-23 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 5,411,048 |
| 2025-04-22 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 4,732,139 |
| 2025-04-21 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,736,793 |
| 2025-04-18 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4,328,716 |
| 2025-04-17 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,126,405 |
| 2025-04-16 | 6,500.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3,985,492 |
| 2025-04-15 | 6,300.00 | 6,800.00 | 6,100.00 | 6,500.00 | 6,500.00 | 6,933,858 |
| 2025-04-14 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2,300,676 |
| 2025-04-11 | 6,400.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4,419,274 |
| 2025-04-10 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 3,288,820 |
| 2025-04-09 | 5,500.00 | 5,700.00 | 5,100.00 | 5,500.00 | 5,500.00 | 5,990,165 |
| 2025-04-08 | 6,200.00 | 6,200.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,945,599 |
| 2025-04-04 | 5,700.00 | 6,400.00 | 5,400.00 | 6,200.00 | 6,200.00 | 11,073,673 |
| 2025-04-03 | 6,600.00 | 6,600.00 | 5,700.00 | 5,800.00 | 5,800.00 | 9,386,508 |
| 2025-04-02 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,880,972 |
| 2025-04-01 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,382,949 |
| 2025-03-31 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,643,029 |
| 2025-03-28 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,100,252 |
| 2025-03-27 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 834,076 |
| 2025-03-26 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 935,718 |
| 2025-03-25 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,737,679 |
| 2025-03-24 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 832,193 |
| 2025-03-21 | 6,700.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 785,481 |
| 2025-03-20 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3,588,229 |
| 2025-03-19 | 7,200.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 6,465,320 |
| 2025-03-18 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,207,638 |
| 2025-03-17 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 4,638,700 |
| 2025-03-14 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,346,391 |
| 2025-03-13 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,998,269 |
| 2025-03-12 | 7,500.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 4,946,288 |
| 2025-03-11 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,748,048 |
| 2025-03-10 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 2,043,448 |
| 2025-03-07 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,459,908 |
| 2025-03-06 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,202,627 |
| 2025-03-05 | 7,700.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | 4,384,981 |
| 2025-03-04 | 7,600.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,220,792 |
| 2025-03-03 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,426,442 |
| 2025-02-28 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,358,929 |
| 2025-02-27 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 9,450,511 |
| 2025-02-26 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,006,495 |
| 2025-02-25 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,864,753 |
| 2025-02-24 | 7,400.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,399,441 |
| 2025-02-21 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,810,396 |
| 2025-02-20 | 7,200.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 7,761,892 |
| 2025-02-19 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,277,644 |
| 2025-02-18 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,194,858 |
| 2025-02-17 | 7,100.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,064,638 |
| 2025-02-14 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 3,441,978 |
| 2025-02-13 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,595,774 |
| 2025-02-12 | 7,100.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,705,559 |
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.