Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 15,450
-50 (-0.32%)
At close: May 22, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 16,650.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.50% | 4,521,311 |
| Apr 17, 2026 | 16,700.00 | 17,100.00 | 16,500.00 | 16,650.00 | 16,650.00 | -0.30% | 16,821,214 |
| Apr 16, 2026 | 16,700.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 5,041,469 |
| Apr 15, 2026 | 17,100.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.18% | 4,882,080 |
| Apr 14, 2026 | 16,500.00 | 17,100.00 | 16,350.00 | 16,900.00 | 16,900.00 | 3.36% | 16,771,988 |
| Apr 13, 2026 | 16,000.00 | 16,350.00 | 15,850.00 | 16,350.00 | 16,350.00 | 1.87% | 4,588,497 |
| Apr 10, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.93% | 2,402,166 |
| Apr 9, 2026 | 16,050.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.31% | 3,043,342 |
| Apr 8, 2026 | 15,900.00 | 16,250.00 | 15,700.00 | 16,250.00 | 16,250.00 | 4.50% | 5,450,501 |
| Apr 7, 2026 | 15,500.00 | 15,650.00 | 15,350.00 | 15,550.00 | 15,550.00 | 0.32% | 2,309,940 |
| Apr 6, 2026 | 15,850.00 | 16,050.00 | 15,450.00 | 15,500.00 | 15,500.00 | -2.82% | 5,081,260 |
| Apr 3, 2026 | 16,250.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.85% | 5,166,387 |
| Apr 2, 2026 | 16,300.00 | 16,350.00 | 16,050.00 | 16,250.00 | 16,250.00 | -0.61% | 3,905,920 |
| Apr 1, 2026 | 16,650.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 7,215,535 |
| Mar 31, 2026 | 16,600.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 3,979,064 |
| Mar 30, 2026 | 15,950.00 | 16,500.00 | 15,850.00 | 16,400.00 | 16,400.00 | 1.55% | 7,271,459 |
| Mar 27, 2026 | 15,950.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1.25% | 7,845,584 |
| Mar 26, 2026 | 15,600.00 | 16,000.00 | 15,600.00 | 15,950.00 | 15,950.00 | - | 4,303,905 |
| Mar 25, 2026 | 15,200.00 | 16,000.00 | 15,150.00 | 15,950.00 | 15,950.00 | 4.93% | 9,802,748 |
| Mar 24, 2026 | 15,300.00 | 15,350.00 | 15,050.00 | 15,200.00 | 15,200.00 | 0.33% | 9,231,343 |
| Mar 23, 2026 | 15,200.00 | 15,250.00 | 14,500.00 | 15,150.00 | 15,150.00 | -1.62% | 7,628,466 |
| Mar 20, 2026 | 15,250.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.33% | 6,617,460 |
| Mar 19, 2026 | 15,050.00 | 15,500.00 | 14,900.00 | 15,350.00 | 15,350.00 | 0.99% | 8,052,729 |
| Mar 18, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 1.00% | 4,804,320 |
| Mar 17, 2026 | 15,300.00 | 15,500.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.63% | 5,319,399 |
| Mar 16, 2026 | 15,150.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.66% | 6,608,566 |
| Mar 13, 2026 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 0.33% | 4,118,235 |
| Mar 12, 2026 | 15,000.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 1.68% | 5,662,378 |
| Mar 11, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3.11% | 5,761,687 |