Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 16,750
+50 (0.30%)
At close: Oct 8, 2025
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,200.00 | 17,250.00 | 17,050.00 | 17,150.00 | 17,150.00 | 0.29% | 7,142,654 |
| Oct 9, 2025 | 16,850.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | 2.09% | 22,556,790 |
| Oct 8, 2025 | 16,800.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.30% | 9,768,391 |
| Oct 7, 2025 | 16,750.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 13,558,980 |
| Oct 6, 2025 | 16,500.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.21% | 20,053,550 |
| Oct 3, 2025 | 17,250.00 | 17,350.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.49% | 16,238,520 |
| Oct 2, 2025 | 16,950.00 | 16,950.00 | 16,400.00 | 16,750.00 | 16,750.00 | -0.89% | 11,893,450 |
| Oct 1, 2025 | 16,200.00 | 17,200.00 | 16,050.00 | 16,900.00 | 16,900.00 | 3.68% | 19,497,080 |
| Sep 30, 2025 | 16,550.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | -0.61% | 13,133,720 |
| Sep 29, 2025 | 15,900.00 | 16,650.00 | 15,900.00 | 16,400.00 | 16,400.00 | 3.14% | 16,259,360 |
| Sep 26, 2025 | 15,800.00 | 16,350.00 | 15,750.00 | 15,900.00 | 15,900.00 | 0.95% | 17,264,170 |
| Sep 25, 2025 | 15,650.00 | 16,200.00 | 15,550.00 | 15,750.00 | 15,750.00 | 0.64% | 8,970,515 |
| Sep 24, 2025 | 15,150.00 | 15,650.00 | 15,050.00 | 15,650.00 | 15,650.00 | 2.62% | 4,364,348 |
| Sep 23, 2025 | 15,350.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.33% | 4,801,827 |
| Sep 22, 2025 | 15,600.00 | 15,700.00 | 14,950.00 | 15,300.00 | 15,300.00 | -0.65% | 9,209,265 |
| Sep 19, 2025 | 15,650.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 4,835,548 |
| Sep 18, 2025 | 15,650.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | - | 3,925,984 |
| Sep 17, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.19% | 4,259,063 |
| Sep 16, 2025 | 16,200.00 | 16,500.00 | 15,900.00 | 15,950.00 | 15,950.00 | 0.95% | 11,980,100 |
| Sep 15, 2025 | 15,650.00 | 15,850.00 | 15,550.00 | 15,800.00 | 15,800.00 | 1.28% | 5,848,030 |
| Sep 12, 2025 | 15,700.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.32% | 5,372,270 |
| Sep 11, 2025 | 15,200.00 | 15,600.00 | 15,000.00 | 15,550.00 | 15,550.00 | 2.30% | 10,527,910 |
| Sep 10, 2025 | 15,400.00 | 15,450.00 | 15,150.00 | 15,200.00 | 15,200.00 | -1.30% | 6,006,500 |
| Sep 9, 2025 | 15,400.00 | 15,550.00 | 14,950.00 | 15,400.00 | 15,400.00 | 0.33% | 9,687,520 |
| Sep 8, 2025 | 16,350.00 | 16,400.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 28,272,770 |
| Sep 5, 2025 | 16,650.00 | 16,950.00 | 16,450.00 | 16,500.00 | 16,500.00 | 0.30% | 13,446,310 |
| Sep 4, 2025 | 16,400.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.30% | 9,681,175 |
| Sep 3, 2025 | 16,200.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.61% | 10,173,760 |
| Aug 29, 2025 | 16,500.00 | 16,750.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.92% | 12,060,860 |
| Aug 28, 2025 | 16,750.00 | 16,900.00 | 16,200.00 | 16,350.00 | 16,350.00 | -2.10% | 42,816,870 |
| Aug 27, 2025 | 17,400.00 | 17,500.00 | 16,600.00 | 16,700.00 | 16,700.00 | -3.75% | 32,641,790 |
| Aug 26, 2025 | 17,350.00 | 17,400.00 | 16,700.00 | 17,350.00 | 17,350.00 | 0.87% | 95,838,760 |
| Aug 25, 2025 | 16,250.00 | 17,200.00 | 16,250.00 | 17,200.00 | 17,200.00 | 6.83% | 43,338,160 |
| Aug 22, 2025 | 16,550.00 | 16,800.00 | 15,700.00 | 16,100.00 | 16,100.00 | -4.45% | 52,875,380 |
| Aug 21, 2025 | 16,600.00 | 17,050.00 | 16,200.00 | 16,850.00 | 16,850.00 | 3.37% | 24,580,940 |
| Aug 20, 2025 | 16,650.00 | 16,650.00 | 15,550.00 | 16,300.00 | 16,300.00 | -2.10% | 37,134,100 |
| Aug 19, 2025 | 16,850.00 | 17,300.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 27,160,460 |
| Aug 18, 2025 | 16,050.00 | 16,700.00 | 15,850.00 | 16,650.00 | 16,650.00 | 4.72% | 43,663,630 |
| Aug 15, 2025 | 15,750.00 | 16,350.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 19,235,030 |
| Aug 14, 2025 | 16,100.00 | 16,200.00 | 15,750.00 | 15,900.00 | 15,900.00 | -1.85% | 15,775,070 |
| Aug 13, 2025 | 16,600.00 | 16,800.00 | 15,700.00 | 16,200.00 | 16,200.00 | - | 27,933,490 |
| Aug 12, 2025 | 16,000.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1.25% | 19,232,220 |
| Aug 11, 2025 | 16,500.00 | 16,550.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.93% | 20,227,200 |
| Aug 8, 2025 | 15,300.00 | 16,150.00 | 15,200.00 | 16,150.00 | 16,150.00 | 6.95% | 39,541,570 |
| Aug 7, 2025 | 15,200.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 14,440,550 |
| Aug 6, 2025 | 15,350.00 | 15,600.00 | 15,050.00 | 15,200.00 | 15,200.00 | 2.01% | 14,553,660 |
| Aug 5, 2025 | 14,050.00 | 14,900.00 | 13,950.00 | 14,900.00 | 14,900.00 | 6.81% | 48,700,270 |
| Aug 4, 2025 | 13,800.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 7,918,372 |
| Aug 1, 2025 | 14,100.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 7,751,701 |
| Jul 31, 2025 | 14,200.00 | 14,250.00 | 13,700.00 | 13,950.00 | 13,950.00 | 2.20% | 13,895,340 |