Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 14,000
-50 (-0.36%)
At close: Jul 24, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |