Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam · Delayed Price · Currency is VND 14,350
-50 (-0.35%)
At close: Oct 13, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 3,009,780 |
| Oct 12, 2026 | 14,600.00 | 14,650.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | 6,245,436 |
| Oct 9, 2026 | 14,450.00 | 14,650.00 | 14,350.00 | 14,600.00 | 14,600.00 | 0.69% | 1,723,496 |
| Oct 8, 2026 | 14,500.00 | 14,850.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 4,527,056 |
| Oct 7, 2026 | 14,500.00 | 14,550.00 | 14,350.00 | 14,500.00 | 14,500.00 | -0.34% | 1,188,017 |
| Oct 6, 2026 | 14,550.00 | 14,600.00 | 14,150.00 | 14,550.00 | 14,550.00 | - | 3,835,353 |
| Oct 5, 2026 | 14,800.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | -1.69% | 2,315,316 |
| Oct 2, 2026 | 14,750.00 | 14,850.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.34% | 2,726,300 |
| Oct 1, 2026 | 14,050.00 | 14,900.00 | 14,000.00 | 14,750.00 | 14,750.00 | 4.61% | 8,663,141 |
| Sep 30, 2026 | 13,950.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 1,881,858 |
| Sep 29, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 2,430,576 |
| Sep 28, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 0.36% | 8,726,699 |
| Sep 25, 2026 | 13,900.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 1,062,989 |
| Sep 24, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 2,085,038 |
| Sep 23, 2026 | 13,950.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 3,972,388 |
| Sep 22, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 1,038,657 |
| Sep 21, 2026 | 14,000.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 3,685,661 |
| Sep 18, 2026 | 13,950.00 | 14,050.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 1,863,422 |
| Sep 17, 2026 | 13,950.00 | 14,000.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,472,756 |
| Sep 16, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | - | 806,282 |
| Sep 15, 2026 | 13,700.00 | 14,000.00 | 13,550.00 | 14,000.00 | 14,000.00 | 1.82% | 1,719,876 |
| Sep 14, 2026 | 13,600.00 | 13,750.00 | 13,250.00 | 13,750.00 | 13,750.00 | 1.10% | 3,064,023 |
| Sep 11, 2026 | 13,850.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.51% | 2,370,516 |
| Sep 10, 2026 | 13,850.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 2,312,704 |
| Sep 9, 2026 | 13,850.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 1,323,421 |
| Sep 8, 2026 | 13,900.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 672,301 |
| Sep 7, 2026 | 14,000.00 | 14,050.00 | 13,850.00 | 14,000.00 | 14,000.00 | - | 1,547,658 |
| Sep 4, 2026 | 14,050.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 1,160,518 |
| Sep 3, 2026 | 14,000.00 | 14,150.00 | 13,950.00 | 14,150.00 | 14,150.00 | -0.35% | 4,619,444 |
| Aug 28, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 2,689,949 |
| Aug 27, 2026 | 14,250.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.35% | 1,598,505 |
| Aug 26, 2026 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | -0.35% | 1,470,301 |
| Aug 25, 2026 | 14,300.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.35% | 3,701,253 |
| Aug 24, 2026 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.71% | 1,272,988 |
| Aug 21, 2026 | 14,050.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 1,724,458 |
| Aug 20, 2026 | 14,100.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 956,143 |
| Aug 19, 2026 | 14,100.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 915,430 |
| 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 |