Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 17,100
0.00 (0.00%)
At close: Oct 31, 2025
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17,150.00 | 17,550.00 | 16,800.00 | 17,100.00 | 17,100.00 | - | 17,542,502 |
| Oct 30, 2025 | 16,950.00 | 17,250.00 | 16,700.00 | 17,100.00 | 17,100.00 | 0.88% | 12,978,920 |
| Oct 29, 2025 | 15,800.00 | 16,950.00 | 15,800.00 | 16,950.00 | 16,950.00 | 6.94% | 24,985,330 |
| Oct 28, 2025 | 15,600.00 | 15,850.00 | 15,250.00 | 15,850.00 | 15,850.00 | 1.60% | 9,443,551 |
| Oct 27, 2025 | 15,600.00 | 16,200.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.63% | 11,231,720 |
| Oct 24, 2025 | 15,650.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 6,459,326 |
| Oct 23, 2025 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.26% | 3,577,854 |
| Oct 22, 2025 | 15,550.00 | 16,200.00 | 15,150.00 | 15,850.00 | 15,850.00 | 3.59% | 10,346,210 |
| Oct 21, 2025 | 15,400.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 10,205,380 |
| Oct 20, 2025 | 16,200.00 | 16,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -5.56% | 14,148,080 |
| Oct 17, 2025 | 16,400.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 7,700,377 |
| Oct 16, 2025 | 16,300.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | - | 12,079,890 |
| Oct 15, 2025 | 16,350.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 8,292,486 |
| Oct 14, 2025 | 17,200.00 | 17,200.00 | 16,200.00 | 16,300.00 | 16,300.00 | -4.96% | 24,604,350 |
| Oct 13, 2025 | 16,850.00 | 17,250.00 | 16,700.00 | 17,150.00 | 17,150.00 | - | 15,342,110 |
| 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 |