Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 15,600
-350 (-2.19%)
At close: Sep 17, 2025
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 13,400.00 | 13,700.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.63% | 11,157,880 |
| Jul 29, 2025 | 14,200.00 | 14,250.00 | 13,300.00 | 13,300.00 | 13,300.00 | -6.34% | 24,390,710 |
| Jul 28, 2025 | 14,050.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.07% | 14,123,740 |
| Jul 25, 2025 | 14,000.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 16,005,310 |
| Jul 24, 2025 | 14,600.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | -3.45% | 23,901,120 |
| Jul 23, 2025 | 15,200.00 | 15,200.00 | 14,350.00 | 14,500.00 | 14,500.00 | -3.33% | 23,716,070 |
| Jul 22, 2025 | 14,700.00 | 15,150.00 | 14,450.00 | 15,000.00 | 15,000.00 | 2.74% | 22,007,690 |
| Jul 21, 2025 | 14,950.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.68% | 14,015,220 |
| Jul 18, 2025 | 14,100.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 6.83% | 37,337,950 |
| Jul 17, 2025 | 13,700.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,900.00 | 2.21% | 15,978,790 |
| Jul 16, 2025 | 13,700.00 | 13,800.00 | 13,450.00 | 13,600.00 | 13,600.00 | -0.37% | 10,728,690 |
| Jul 15, 2025 | 14,100.00 | 14,250.00 | 13,650.00 | 13,650.00 | 13,650.00 | -3.19% | 17,710,740 |
| Jul 14, 2025 | 13,450.00 | 14,300.00 | 13,100.00 | 14,100.00 | 14,100.00 | 5.22% | 18,741,090 |
| Jul 11, 2025 | 13,500.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | -1.11% | 11,732,810 |
| Jul 10, 2025 | 13,650.00 | 13,750.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 8,042,845 |
| Jul 9, 2025 | 13,700.00 | 14,050.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 15,586,200 |
| Jul 8, 2025 | 13,600.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 0.37% | 11,371,140 |
| Jul 7, 2025 | 13,600.00 | 13,800.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.50% | 9,474,403 |