Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 14,000
-150 (-1.06%)
At close: Aug 19, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.35% | 1,431,994 |
| Aug 17, 2026 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.36% | 1,510,187 |
| Aug 14, 2026 | 14,050.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | -0.35% | 2,506,830 |
| Aug 13, 2026 | 14,200.00 | 14,350.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 2,054,028 |
| Aug 12, 2026 | 14,150.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.35% | 862,022 |
| Aug 11, 2026 | 14,150.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 5,802,288 |
| Aug 10, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 2,776,218 |
| Aug 7, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 1,583,866 |
| Aug 6, 2026 | 14,150.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 976,907 |
| Aug 5, 2026 | 14,150.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.35% | 2,321,664 |
| Aug 4, 2026 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1.07% | 3,112,524 |
| Aug 3, 2026 | 13,950.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 5,963,833 |
| Jul 31, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.41% | 2,044,252 |
| Jul 30, 2026 | 13,950.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 2,179,006 |
| Jul 29, 2026 | 14,000.00 | 14,150.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 2,150,186 |
| Jul 28, 2026 | 13,900.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2.19% | 4,338,899 |
| Jul 27, 2026 | 14,000.00 | 14,050.00 | 13,650.00 | 13,700.00 | 13,700.00 | -2.14% | 2,218,479 |
| Jul 24, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.36% | 10,893,780 |
| Jul 23, 2026 | 13,900.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 0.36% | 3,268,462 |
| Jul 22, 2026 | 14,100.00 | 14,150.00 | 13,550.00 | 14,000.00 | 14,000.00 | -1.06% | 4,005,283 |
| Jul 21, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,150.00 | 14,150.00 | -2.08% | 2,804,740 |
| Jul 20, 2026 | 13,850.00 | 14,450.00 | 13,550.00 | 14,450.00 | 14,450.00 | -0.69% | 3,672,569 |
| Jul 17, 2026 | 14,500.00 | 14,550.00 | 14,400.00 | 14,550.00 | 14,550.00 | -0.34% | 1,646,137 |
| Jul 16, 2026 | 14,450.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | - | 3,016,126 |
| Jul 15, 2026 | 14,600.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | -0.34% | 1,559,892 |
| Jul 14, 2026 | 14,550.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,650.00 | - | 1,763,637 |
| Jul 13, 2026 | 14,650.00 | 14,650.00 | 14,400.00 | 14,650.00 | 14,650.00 | - | 1,853,395 |
| Jul 10, 2026 | 14,500.00 | 14,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1.03% | 1,240,530 |
| Jul 9, 2026 | 14,800.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 2,368,706 |
| Jul 8, 2026 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 1,326,357 |
| Jul 7, 2026 | 14,950.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.00% | 2,801,436 |
| Jul 6, 2026 | 14,850.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 3,417,303 |
| Jul 3, 2026 | 15,000.00 | 15,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.67% | 2,287,997 |
| Jul 2, 2026 | 15,100.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.99% | 2,480,552 |
| Jul 1, 2026 | 15,100.00 | 15,300.00 | 15,050.00 | 15,150.00 | 15,150.00 | -0.98% | 1,989,267 |
| Jun 30, 2026 | 14,850.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | 2.34% | 3,963,614 |
| Jun 29, 2026 | 14,900.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 3,214,319 |
| Jun 26, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 15,000.00 | 15,000.00 | 0.33% | 1,936,828 |
| Jun 25, 2026 | 15,000.00 | 15,050.00 | 14,850.00 | 14,950.00 | 14,950.00 | -0.33% | 1,721,581 |
| Jun 24, 2026 | 14,900.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | - | 10,655,570 |
| Jun 23, 2026 | 15,050.00 | 15,150.00 | 14,750.00 | 15,000.00 | 15,000.00 | -0.33% | 6,607,426 |
| Jun 22, 2026 | 15,150.00 | 15,150.00 | 15,000.00 | 15,050.00 | 15,050.00 | - | 2,559,520 |
| Jun 19, 2026 | 15,250.00 | 15,250.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.31% | 3,615,784 |
| Jun 18, 2026 | 15,400.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 1,646,054 |
| Jun 17, 2026 | 15,100.00 | 15,450.00 | 15,100.00 | 15,350.00 | 15,350.00 | 0.99% | 4,337,033 |
| Jun 16, 2026 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.33% | 3,426,846 |
| Jun 15, 2026 | 15,300.00 | 15,350.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.66% | 3,749,231 |
| Jun 12, 2026 | 15,250.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 1,671,144 |
| Jun 11, 2026 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | - | 1,313,631 |
| Jun 10, 2026 | 15,150.00 | 15,250.00 | 15,050.00 | 15,250.00 | 15,250.00 | 0.33% | 1,166,269 |