Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 14,900
-100 (-0.67%)
At close: Jul 3, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 15,150.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 2,262,881 |
| Jun 8, 2026 | 15,100.00 | 15,400.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.62% | 6,039,196 |
| Jun 5, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | - | 1,586,246 |
| Jun 4, 2026 | 15,450.00 | 15,450.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.32% | 1,201,221 |
| Jun 3, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.99% | 1,926,464 |
| Jun 2, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.27% | 2,051,096 |
| Jun 1, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.98% | 5,818,977 |
| May 29, 2026 | 15,500.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 2,438,773 |
| May 28, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,634,193 |
| May 27, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 1,941,536 |
| May 26, 2026 | 15,450.00 | 15,500.00 | 15,350.00 | 15,400.00 | 15,400.00 | -0.32% | 2,144,492 |
| May 25, 2026 | 15,500.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | - | 2,501,162 |
| May 22, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.32% | 1,458,783 |
| May 21, 2026 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.32% | 1,597,688 |
| May 20, 2026 | 15,500.00 | 15,550.00 | 15,050.00 | 15,450.00 | 15,450.00 | -0.64% | 4,353,603 |
| May 19, 2026 | 15,650.00 | 15,800.00 | 15,300.00 | 15,550.00 | 15,550.00 | -0.96% | 5,814,347 |
| May 18, 2026 | 16,000.00 | 16,000.00 | 15,550.00 | 15,700.00 | 15,700.00 | -2.48% | 8,052,160 |
| May 15, 2026 | 16,250.00 | 16,300.00 | 16,050.00 | 16,100.00 | 16,100.00 | -0.62% | 3,649,189 |
| May 14, 2026 | 16,200.00 | 16,350.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 2,039,954 |
| May 13, 2026 | 16,300.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 3,645,083 |
| May 12, 2026 | 16,450.00 | 16,450.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.91% | 2,967,563 |
| May 11, 2026 | 16,550.00 | 16,550.00 | 16,250.00 | 16,450.00 | 16,450.00 | -0.60% | 3,843,138 |
| May 8, 2026 | 16,400.00 | 16,700.00 | 16,300.00 | 16,550.00 | 16,550.00 | 0.91% | 4,315,269 |
| May 7, 2026 | 16,400.00 | 16,450.00 | 16,300.00 | 16,400.00 | 16,400.00 | 1.23% | 5,109,083 |
| May 6, 2026 | 16,250.00 | 16,550.00 | 16,150.00 | 16,200.00 | 16,200.00 | - | 3,258,955 |
| May 5, 2026 | 16,450.00 | 16,450.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.92% | 1,711,860 |
| May 4, 2026 | 16,350.00 | 16,750.00 | 16,300.00 | 16,350.00 | 16,350.00 | 0.31% | 3,731,351 |
| Apr 29, 2026 | 16,200.00 | 16,300.00 | 16,050.00 | 16,300.00 | 16,300.00 | 0.62% | 12,983,290 |
| Apr 28, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 3,118,331 |
| Apr 24, 2026 | 16,250.00 | 16,350.00 | 16,100.00 | 16,300.00 | 16,300.00 | -0.31% | 2,653,992 |
| Apr 23, 2026 | 16,350.00 | 16,450.00 | 16,100.00 | 16,350.00 | 16,350.00 | -0.30% | 3,212,854 |
| Apr 22, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 0.31% | 2,874,632 |
| Apr 21, 2026 | 16,450.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | -0.30% | 6,768,608 |