Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 17,750
0.00 (0.00%)
At close: Jan 16, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17,750.00 | 17,900.00 | 17,400.00 | 17,750.00 | 17,750.00 | - | 9,919,188 |
| Jan 15, 2026 | 17,250.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 2.31% | 10,942,580 |
| Jan 14, 2026 | 17,400.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | 0.29% | 9,410,974 |
| Jan 13, 2026 | 17,100.00 | 17,500.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.17% | 10,020,647 |
| Jan 12, 2026 | 16,500.00 | 17,100.00 | 16,400.00 | 17,100.00 | 17,100.00 | 3.01% | 8,486,521 |
| Jan 9, 2026 | 17,150.00 | 17,350.00 | 16,350.00 | 16,600.00 | 16,600.00 | -3.49% | 15,721,396 |
| Jan 8, 2026 | 17,200.00 | 17,450.00 | 16,950.00 | 17,200.00 | 17,200.00 | 0.88% | 9,697,794 |
| Jan 7, 2026 | 17,050.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | 0.89% | 9,773,901 |
| Jan 6, 2026 | 16,950.00 | 17,550.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.30% | 12,018,332 |
| Jan 5, 2026 | 17,550.00 | 17,750.00 | 16,650.00 | 16,850.00 | 16,850.00 | -3.99% | 14,656,817 |
| Dec 31, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.13% | 5,515,613 |
| Dec 30, 2025 | 17,650.00 | 17,900.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.85% | 7,241,991 |
| Dec 29, 2025 | 17,800.00 | 17,850.00 | 17,450.00 | 17,600.00 | 17,600.00 | -1.68% | 13,502,178 |
| Dec 26, 2025 | 18,200.00 | 18,400.00 | 17,350.00 | 17,900.00 | 17,900.00 | -1.92% | 29,309,192 |
| Dec 25, 2025 | 18,600.00 | 19,100.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.35% | 17,831,000 |
| Dec 24, 2025 | 18,250.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 1.37% | 13,082,481 |
| Dec 23, 2025 | 18,300.00 | 18,700.00 | 18,150.00 | 18,250.00 | 18,250.00 | - | 19,040,265 |
| Dec 22, 2025 | 18,150.00 | 18,350.00 | 17,900.00 | 18,250.00 | 18,250.00 | 1.11% | 56,512,253 |
| Dec 19, 2025 | 17,550.00 | 18,100.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3.14% | 16,874,816 |
| Dec 18, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 17,500.00 | - | 3,468,041 |
| Dec 17, 2025 | 17,650.00 | 17,800.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.23% | 5,534,449 |
| Dec 16, 2025 | 17,100.00 | 18,050.00 | 16,900.00 | 17,900.00 | 17,900.00 | 5.92% | 16,586,273 |
| Dec 15, 2025 | 17,150.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.46% | 14,473,700 |
| Dec 12, 2025 | 18,250.00 | 18,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | -5.25% | 19,523,773 |
| Dec 11, 2025 | 18,050.00 | 18,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 23,502,855 |
| Dec 10, 2025 | 18,000.00 | 18,050.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 4,736,254 |
| Dec 9, 2025 | 18,000.00 | 18,500.00 | 17,500.00 | 18,000.00 | 18,000.00 | -0.28% | 23,587,478 |
| Dec 8, 2025 | 18,000.00 | 18,150.00 | 17,600.00 | 18,050.00 | 18,050.00 | 0.28% | 9,454,333 |
| Dec 5, 2025 | 18,100.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.28% | 11,606,024 |
| Dec 4, 2025 | 17,700.00 | 18,200.00 | 17,700.00 | 18,050.00 | 18,050.00 | 1.69% | 11,038,803 |
| Dec 3, 2025 | 17,600.00 | 17,900.00 | 17,500.00 | 17,750.00 | 17,750.00 | 1.14% | 6,328,909 |
| Dec 2, 2025 | 17,500.00 | 17,650.00 | 17,150.00 | 17,550.00 | 17,550.00 | 0.57% | 8,858,730 |
| Dec 1, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.29% | 5,579,563 |
| Nov 28, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 17,400.00 | 17,400.00 | -3.33% | 23,580,170 |
| Nov 27, 2025 | 18,450.00 | 18,550.00 | 17,550.00 | 18,000.00 | 18,000.00 | -2.70% | 15,806,438 |
| Nov 26, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 14,114,993 |
| Nov 25, 2025 | 18,100.00 | 19,250.00 | 17,750.00 | 18,600.00 | 18,600.00 | 3.33% | 50,512,640 |
| Nov 24, 2025 | 17,800.00 | 18,400.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.12% | 10,970,700 |
| Nov 21, 2025 | 17,500.00 | 17,900.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.56% | 9,655,315 |
| Nov 20, 2025 | 17,700.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.28% | 10,974,840 |
| Nov 19, 2025 | 18,750.00 | 18,750.00 | 17,550.00 | 17,650.00 | 17,650.00 | -6.37% | 49,004,050 |
| Nov 18, 2025 | 18,850.00 | 19,000.00 | 18,350.00 | 18,850.00 | 18,850.00 | - | 16,214,210 |
| Nov 17, 2025 | 17,800.00 | 18,850.00 | 17,550.00 | 18,850.00 | 18,850.00 | 6.80% | 25,235,580 |
| Nov 14, 2025 | 16,500.00 | 17,650.00 | 16,500.00 | 17,650.00 | 17,650.00 | 6.97% | 38,247,510 |
| Nov 13, 2025 | 16,650.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 8,194,546 |
| Nov 12, 2025 | 16,350.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 1.54% | 8,640,195 |
| Nov 11, 2025 | 16,000.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 2.85% | 5,503,603 |
| Nov 10, 2025 | 15,700.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 7,814,469 |
| Nov 7, 2025 | 16,600.00 | 16,950.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.79% | 20,707,230 |
| Nov 6, 2025 | 17,400.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | -3.19% | 6,002,653 |