Hoang Anh Gia Lai Agricultural JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 353,100 |
| 2026-10-16 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 309,700 |
| 2026-10-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 565,400 |
| 2026-10-14 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 489,900 |
| 2026-10-13 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 932,600 |
| 2026-10-12 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 607,500 |
| 2026-10-09 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 946,800 |
| 2026-10-08 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,176,000 |
| 2026-10-07 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 563,600 |
| 2026-10-06 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 957,900 |
| 2026-10-05 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 852,200 |
| 2026-10-02 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 860,300 |
| 2026-10-01 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,263,500 |
| 2026-09-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 482,000 |
| 2026-09-29 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 771,700 |
| 2026-09-28 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 966,000 |
| 2026-09-25 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 302,100 |
| 2026-09-24 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 739,200 |
| 2026-09-23 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 773,400 |
| 2026-09-22 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 876,600 |
| 2026-09-21 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 407,800 |
| 2026-09-18 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 432,900 |
| 2026-09-17 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,789,800 |
| 2026-09-16 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,231,800 |
| 2026-09-15 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 932,000 |
| 2026-09-14 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 883,800 |
| 2026-09-11 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,335,600 |
| 2026-09-10 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,005,700 |
| 2026-09-09 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,023,700 |
| 2026-09-08 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 695,200 |
| 2026-09-07 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 560,300 |
| 2026-09-04 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 781,800 |
| 2026-09-03 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 546,900 |
| 2026-08-28 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 445,500 |
| 2026-08-27 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 797,300 |
| 2026-08-26 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 509,000 |
| 2026-08-25 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 646,000 |
| 2026-08-24 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 940,500 |
| 2026-08-21 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,489,300 |
| 2026-08-20 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 512,500 |
| 2026-08-19 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 401,700 |
| 2026-08-18 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 712,200 |
| 2026-08-17 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 719,400 |
| 2026-08-14 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 566,500 |
| 2026-08-13 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 520,600 |
| 2026-08-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 831,800 |
| 2026-08-11 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 820,500 |
| 2026-08-10 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,178,900 |
| 2026-08-07 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,209,900 |
| 2026-08-06 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 978,100 |
| 2026-08-05 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2,559,600 |
| 2026-08-04 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,227,400 |
| 2026-08-03 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 3,523,200 |
| 2026-07-31 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,028,700 |
| 2026-07-30 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2,360,700 |
| 2026-07-29 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 2,395,700 |
| 2026-07-28 | 6,400.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 2,363,100 |
| 2026-07-27 | 6,600.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 799,900 |
| 2026-07-24 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 747,500 |
| 2026-07-23 | 6,300.00 | 7,200.00 | 6,300.00 | 6,700.00 | 6,700.00 | 8,884,700 |
Page 1 of 21 · 1,241 trading daysOlder →
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.