Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,907,825 |
| 2025-02-10 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,999,347 |
| 2025-02-07 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,914,724 |
| 2025-02-06 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,694,770 |
| 2025-02-05 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,739,195 |
| 2025-02-04 | 7,400.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 9,482,487 |
| 2025-02-03 | 9,400.00 | 9,400.00 | 7,400.00 | 7,500.00 | 7,500.00 | 6,354,874 |
| 2025-01-24 | 7,600.00 | 8,600.00 | 7,600.00 | 7,900.00 | 7,900.00 | 20,295,576 |
| 2025-01-23 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,485,558 |
| 2025-01-22 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4,072,880 |
| 2025-01-21 | 7,900.00 | 7,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 5,148,336 |
| 2025-01-20 | 7,700.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,839,692 |
| 2025-01-17 | 6,500.00 | 7,900.00 | 6,500.00 | 7,800.00 | 7,800.00 | 6,950,085 |
| 2025-01-16 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4,766,961 |
| 2025-01-15 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4,035,869 |
| 2025-01-14 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 5,305,842 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 6,514,617 |
| 2025-01-10 | 7,900.00 | 8,000.00 | 7,200.00 | 7,300.00 | 7,300.00 | 13,191,166 |
| 2025-01-09 | 8,200.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 16,212,789 |
| 2025-01-08 | 6,900.00 | 8,000.00 | 6,900.00 | 8,000.00 | 8,000.00 | 21,039,700 |
| 2025-01-07 | 6,500.00 | 7,200.00 | 6,500.00 | 7,100.00 | 7,100.00 | 6,763,474 |
| 2025-01-06 | 7,500.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,765,804 |
| 2025-01-03 | 7,300.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 11,967,670 |
| 2025-01-02 | 5,500.00 | 7,000.00 | 5,500.00 | 7,000.00 | 7,000.00 | 10,265,043 |
| 2024-12-31 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 6,893,712 |
| 2024-12-30 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,360,172 |
| 2024-12-27 | 5,500.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 5,381,696 |
| 2024-12-26 | 6,100.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 2,621,582 |
| 2024-12-25 | 6,000.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8,384,243 |
| 2024-12-24 | 5,900.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 6,192,031 |
| 2024-12-23 | 5,500.00 | 6,300.00 | 5,500.00 | 6,100.00 | 6,100.00 | 5,643,076 |
| 2024-12-20 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 17,514,342 |
| 2024-12-19 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 9,448,367 |
| 2024-12-18 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,830,928 |
| 2024-12-17 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,497,667 |
| 2024-12-16 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,614,155 |
| 2024-12-13 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,518,217 |
| 2024-12-12 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,339,282 |
| 2024-12-11 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,681,636 |
| 2024-12-10 | 5,300.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8,767,208 |
| 2024-12-09 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,360,887 |
| 2024-12-06 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,695,170 |
| 2024-12-05 | 5,200.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 7,648,303 |
| 2024-12-04 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,694,754 |
| 2024-12-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 780,764 |
| 2024-12-02 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,073,970 |
| 2024-11-29 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,051,058 |
| 2024-11-28 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,241,505 |
| 2024-11-27 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,535,682 |
| 2024-11-26 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 913,581 |
| 2024-11-25 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,339,016 |
| 2024-11-22 | 5,600.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,172,951 |
| 2024-11-21 | 5,100.00 | 5,600.00 | 5,100.00 | 5,200.00 | 5,200.00 | 10,872,933 |
| 2024-11-20 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 5,382,735 |
| 2024-11-19 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,139,438 |
| 2024-11-18 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2,678,179 |
| 2024-11-15 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,743,143 |
| 2024-11-14 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,862,622 |
| 2024-11-13 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,786,932 |
| 2024-11-12 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,897,901 |
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.