Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,100.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 1,238,789 |
| 2024-11-08 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,821,320 |
| 2024-11-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,275,973 |
| 2024-11-06 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4,653,692 |
| 2024-11-05 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 1,662,273 |
| 2024-11-04 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,957,036 |
| 2024-11-01 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 653,146 |
| 2024-10-31 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1,605,759 |
| 2024-10-30 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,557,996 |
| 2024-10-29 | 5,000.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,295,662 |
| 2024-10-28 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,072,680 |
| 2024-10-25 | 4,700.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 7,822,212 |
| 2024-10-24 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,848,307 |
| 2024-10-23 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2,105,026 |
| 2024-10-22 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,687,814 |
| 2024-10-21 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,169,050 |
| 2024-10-18 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,833,562 |
| 2024-10-17 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,892,087 |
| 2024-10-16 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 855,795 |
| 2024-10-15 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,355,462 |
| 2024-10-14 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,156,685 |
| 2024-10-11 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3,010,037 |
| 2024-10-10 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,979,121 |
| 2024-10-09 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,234,466 |
| 2024-10-08 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 3,135,808 |
| 2024-10-07 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,979,341 |
| 2024-10-04 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2,090,149 |
| 2024-10-03 | 4,400.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,346,331 |
| 2024-10-02 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,402,744 |
| 2024-10-01 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,018,255 |
| 2024-09-30 | 5,700.00 | 5,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3,201,344 |
| 2024-09-27 | 4,500.00 | 5,100.00 | 4,500.00 | 4,800.00 | 4,800.00 | 18,017,924 |
| 2024-09-26 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,493,555 |
| 2024-09-25 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4,534,735 |
| 2024-09-24 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2,368,708 |
| 2024-09-23 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2,325,631 |
| 2024-09-20 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3,017,203 |
| 2024-09-19 | 4,700.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 9,260,472 |
| 2024-09-18 | 6,200.00 | 6,200.00 | 4,600.00 | 4,800.00 | 4,800.00 | 14,970,500 |
| 2024-09-05 | 4,400.00 | 4,680.00 | 4,400.00 | 4,680.00 | 4,680.00 | 7,665,800 |
| 2024-09-04 | 4,330.00 | 4,450.00 | 4,270.00 | 4,380.00 | 4,380.00 | 7,923,400 |
| 2024-08-30 | 4,420.00 | 4,470.00 | 4,360.00 | 4,360.00 | 4,360.00 | 2,481,100 |
| 2024-08-29 | 4,440.00 | 4,550.00 | 4,370.00 | 4,470.00 | 4,470.00 | 2,699,100 |
| 2024-08-28 | 4,090.00 | 4,350.00 | 4,080.00 | 4,350.00 | 4,350.00 | 4,397,000 |
| 2024-08-27 | 4,100.00 | 4,160.00 | 4,070.00 | 4,070.00 | 4,070.00 | 1,907,400 |
| 2024-08-26 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,765,700 |
| 2024-08-23 | 4,160.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 1,074,700 |
| 2024-08-22 | 4,170.00 | 4,240.00 | 4,160.00 | 4,160.00 | 4,160.00 | 1,272,300 |
| 2024-08-21 | 4,250.00 | 4,250.00 | 4,170.00 | 4,170.00 | 4,170.00 | 1,701,700 |
| 2024-08-20 | 4,220.00 | 4,320.00 | 4,220.00 | 4,280.00 | 4,280.00 | 2,349,000 |
| 2024-08-19 | 4,390.00 | 4,390.00 | 4,210.00 | 4,280.00 | 4,280.00 | 1,707,500 |
| 2024-08-16 | 4,180.00 | 4,390.00 | 4,150.00 | 4,390.00 | 4,390.00 | 2,112,100 |
| 2024-08-15 | 4,300.00 | 4,300.00 | 4,150.00 | 4,180.00 | 4,180.00 | 1,135,700 |
| 2024-08-14 | 4,320.00 | 4,380.00 | 4,220.00 | 4,360.00 | 4,360.00 | 1,587,200 |
| 2024-08-13 | 4,270.00 | 4,410.00 | 4,110.00 | 4,320.00 | 4,320.00 | 3,261,500 |
| 2024-08-12 | 3,880.00 | 4,180.00 | 3,880.00 | 4,140.00 | 4,140.00 | 3,539,300 |
| 2024-08-09 | 4,250.00 | 4,250.00 | 4,080.00 | 4,080.00 | 4,080.00 | 3,317,300 |
| 2024-08-08 | 4,190.00 | 4,250.00 | 4,010.00 | 4,200.00 | 4,200.00 | 2,582,100 |
| 2024-08-07 | 3,960.00 | 4,170.00 | 3,950.00 | 4,170.00 | 4,170.00 | 5,483,000 |
| 2024-08-06 | 3,700.00 | 3,900.00 | 3,670.00 | 3,900.00 | 3,900.00 | 3,140,000 |
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.