Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam
· Delayed Price · Currency is VND 15,550
-300 (-1.89%)
At close: Mar 6, 2026
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,500.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.75% | 4,046,057 |
| Mar 6, 2026 | 15,800.00 | 15,800.00 | 15,350.00 | 15,550.00 | 15,550.00 | -1.89% | 5,764,433 |
| Mar 5, 2026 | 16,000.00 | 16,100.00 | 15,650.00 | 15,850.00 | 15,850.00 | -0.31% | 3,552,731 |
| Mar 4, 2026 | 15,800.00 | 15,950.00 | 15,050.00 | 15,900.00 | 15,900.00 | 0.63% | 11,293,310 |
| Mar 3, 2026 | 16,250.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.17% | 3,003,720 |
| Mar 2, 2026 | 15,600.00 | 16,500.00 | 15,500.00 | 16,150.00 | 16,150.00 | 1.25% | 11,513,750 |
| Feb 27, 2026 | 16,200.00 | 16,250.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.54% | 6,419,258 |
| Feb 26, 2026 | 16,400.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.22% | 5,031,793 |
| Feb 25, 2026 | 16,450.00 | 16,500.00 | 16,150.00 | 16,400.00 | 16,400.00 | - | 5,026,723 |
| Feb 24, 2026 | 16,500.00 | 16,550.00 | 16,150.00 | 16,400.00 | 16,400.00 | -0.91% | 7,508,620 |
| Feb 23, 2026 | 16,750.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.30% | 2,433,769 |
| Feb 13, 2026 | 16,450.00 | 16,750.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.91% | 5,082,341 |
| Feb 12, 2026 | 16,350.00 | 16,450.00 | 16,250.00 | 16,450.00 | 16,450.00 | 0.61% | 2,215,765 |
| Feb 11, 2026 | 16,200.00 | 16,400.00 | 15,950.00 | 16,350.00 | 16,350.00 | 2.83% | 7,139,191 |
| Feb 10, 2026 | 16,350.00 | 16,350.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.15% | 3,489,652 |
| Feb 9, 2026 | 16,150.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 0.93% | 4,846,232 |
| Feb 6, 2026 | 16,800.00 | 16,900.00 | 16,100.00 | 16,100.00 | 16,100.00 | -5.29% | 8,048,011 |
| Feb 5, 2026 | 17,250.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.02% | 5,041,010 |
| Feb 4, 2026 | 17,300.00 | 17,350.00 | 17,000.00 | 17,350.00 | 17,350.00 | - | 8,274,233 |
| Feb 3, 2026 | 17,400.00 | 17,450.00 | 16,850.00 | 17,350.00 | 17,350.00 | - | 10,358,515 |
| Feb 2, 2026 | 17,400.00 | 17,500.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.58% | 7,276,128 |
| Jan 30, 2026 | 17,100.00 | 17,250.00 | 16,950.00 | 17,250.00 | 17,250.00 | 0.88% | 3,823,723 |
| Jan 29, 2026 | 16,900.00 | 17,100.00 | 16,750.00 | 17,100.00 | 17,100.00 | 1.18% | 6,744,967 |
| Jan 28, 2026 | 16,950.00 | 16,950.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1.20% | 6,917,560 |
| Jan 27, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 5,679,644 |
| Jan 26, 2026 | 17,950.00 | 17,950.00 | 16,700.00 | 16,700.00 | 16,700.00 | -6.96% | 20,671,285 |
| Jan 23, 2026 | 17,900.00 | 18,000.00 | 17,550.00 | 17,950.00 | 17,950.00 | 0.56% | 9,450,692 |
| Jan 22, 2026 | 18,000.00 | 18,200.00 | 17,750.00 | 17,850.00 | 17,850.00 | - | 8,156,941 |
| Jan 21, 2026 | 17,800.00 | 18,400.00 | 17,550.00 | 17,850.00 | 17,850.00 | -0.56% | 13,505,180 |
| Jan 20, 2026 | 17,600.00 | 17,950.00 | 17,550.00 | 17,950.00 | 17,950.00 | 2.28% | 15,389,040 |
| Jan 19, 2026 | 18,000.00 | 18,400.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.13% | 15,262,121 |
| Jan 16, 2026 | 17,750.00 | 17,900.00 | 17,400.00 | 17,750.00 | 17,750.00 | - | 9,919,188 |
| Jan 15, 2026 | 17,250.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,750.00 | 2.31% | 10,942,580 |
| Jan 14, 2026 | 17,400.00 | 17,450.00 | 17,050.00 | 17,350.00 | 17,350.00 | 0.29% | 9,410,974 |
| Jan 13, 2026 | 17,100.00 | 17,500.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.17% | 10,020,647 |
| Jan 12, 2026 | 16,500.00 | 17,100.00 | 16,400.00 | 17,100.00 | 17,100.00 | 3.01% | 8,486,521 |
| Jan 9, 2026 | 17,150.00 | 17,350.00 | 16,350.00 | 16,600.00 | 16,600.00 | -3.49% | 15,721,396 |
| Jan 8, 2026 | 17,200.00 | 17,450.00 | 16,950.00 | 17,200.00 | 17,200.00 | 0.88% | 9,697,794 |
| Jan 7, 2026 | 17,050.00 | 17,200.00 | 16,800.00 | 17,050.00 | 17,050.00 | 0.89% | 9,773,901 |
| Jan 6, 2026 | 16,950.00 | 17,550.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.30% | 12,018,332 |
| Jan 5, 2026 | 17,550.00 | 17,750.00 | 16,650.00 | 16,850.00 | 16,850.00 | -3.99% | 14,656,817 |
| Dec 31, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.13% | 5,515,613 |
| Dec 30, 2025 | 17,650.00 | 17,900.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.85% | 7,241,991 |
| Dec 29, 2025 | 17,800.00 | 17,850.00 | 17,450.00 | 17,600.00 | 17,600.00 | -1.68% | 13,502,178 |
| Dec 26, 2025 | 18,200.00 | 18,400.00 | 17,350.00 | 17,900.00 | 17,900.00 | -1.92% | 29,309,192 |
| Dec 25, 2025 | 18,600.00 | 19,100.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.35% | 17,831,000 |
| Dec 24, 2025 | 18,250.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 1.37% | 13,082,481 |
| Dec 23, 2025 | 18,300.00 | 18,700.00 | 18,150.00 | 18,250.00 | 18,250.00 | - | 19,040,265 |
| Dec 22, 2025 | 18,150.00 | 18,350.00 | 17,900.00 | 18,250.00 | 18,250.00 | 1.11% | 56,512,253 |
| Dec 19, 2025 | 17,550.00 | 18,100.00 | 17,500.00 | 18,050.00 | 18,050.00 | 3.14% | 16,874,816 |
| Dec 18, 2025 | 17,600.00 | 17,700.00 | 17,450.00 | 17,500.00 | 17,500.00 | - | 3,468,041 |
| Dec 17, 2025 | 17,650.00 | 17,800.00 | 17,450.00 | 17,500.00 | 17,500.00 | -2.23% | 5,534,449 |
| Dec 16, 2025 | 17,100.00 | 18,050.00 | 16,900.00 | 17,900.00 | 17,900.00 | 5.92% | 16,586,273 |
| Dec 15, 2025 | 17,150.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.46% | 14,473,700 |
| Dec 12, 2025 | 18,250.00 | 18,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | -5.25% | 19,523,773 |
| Dec 11, 2025 | 18,050.00 | 18,900.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 23,502,855 |
| Dec 10, 2025 | 18,000.00 | 18,050.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 4,736,254 |
| Dec 9, 2025 | 18,000.00 | 18,500.00 | 17,500.00 | 18,000.00 | 18,000.00 | -0.28% | 23,587,478 |
| Dec 8, 2025 | 18,000.00 | 18,150.00 | 17,600.00 | 18,050.00 | 18,050.00 | 0.28% | 9,454,333 |
| Dec 5, 2025 | 18,100.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.28% | 11,606,024 |
| Dec 4, 2025 | 17,700.00 | 18,200.00 | 17,700.00 | 18,050.00 | 18,050.00 | 1.69% | 11,038,803 |
| Dec 3, 2025 | 17,600.00 | 17,900.00 | 17,500.00 | 17,750.00 | 17,750.00 | 1.14% | 6,328,909 |
| Dec 2, 2025 | 17,500.00 | 17,650.00 | 17,150.00 | 17,550.00 | 17,550.00 | 0.57% | 8,858,730 |
| Dec 1, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.29% | 5,579,563 |
| Nov 28, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 17,400.00 | 17,400.00 | -3.33% | 23,580,170 |
| Nov 27, 2025 | 18,450.00 | 18,550.00 | 17,550.00 | 18,000.00 | 18,000.00 | -2.70% | 15,806,438 |
| Nov 26, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 14,114,993 |
| Nov 25, 2025 | 18,100.00 | 19,250.00 | 17,750.00 | 18,600.00 | 18,600.00 | 3.33% | 50,512,640 |
| Nov 24, 2025 | 17,800.00 | 18,400.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.12% | 10,970,700 |
| Nov 21, 2025 | 17,500.00 | 17,900.00 | 17,350.00 | 17,800.00 | 17,800.00 | 0.56% | 9,655,315 |
| Nov 20, 2025 | 17,700.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.28% | 10,974,840 |
| Nov 19, 2025 | 18,750.00 | 18,750.00 | 17,550.00 | 17,650.00 | 17,650.00 | -6.37% | 49,004,050 |
| Nov 18, 2025 | 18,850.00 | 19,000.00 | 18,350.00 | 18,850.00 | 18,850.00 | - | 16,214,210 |
| Nov 17, 2025 | 17,800.00 | 18,850.00 | 17,550.00 | 18,850.00 | 18,850.00 | 6.80% | 25,235,580 |
| Nov 14, 2025 | 16,500.00 | 17,650.00 | 16,500.00 | 17,650.00 | 17,650.00 | 6.97% | 38,247,510 |
| Nov 13, 2025 | 16,650.00 | 17,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 8,194,546 |
| Nov 12, 2025 | 16,350.00 | 16,500.00 | 16,050.00 | 16,500.00 | 16,500.00 | 1.54% | 8,640,195 |
| Nov 11, 2025 | 16,000.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 2.85% | 5,503,603 |
| Nov 10, 2025 | 15,700.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 7,814,469 |
| Nov 7, 2025 | 16,600.00 | 16,950.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.79% | 20,707,230 |
| Nov 6, 2025 | 17,400.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,700.00 | -3.19% | 6,002,653 |
| Nov 5, 2025 | 16,850.00 | 17,650.00 | 16,800.00 | 17,250.00 | 17,250.00 | 2.07% | 19,346,740 |
| Nov 4, 2025 | 16,300.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 2.74% | 20,035,090 |
| Nov 3, 2025 | 17,150.00 | 17,150.00 | 16,400.00 | 16,450.00 | 16,450.00 | -3.80% | 12,058,080 |
| Oct 31, 2025 | 17,150.00 | 17,550.00 | 16,800.00 | 17,100.00 | 17,100.00 | - | 17,542,500 |
| Oct 30, 2025 | 16,950.00 | 17,250.00 | 16,700.00 | 17,100.00 | 17,100.00 | 0.88% | 12,978,920 |
| Oct 29, 2025 | 15,800.00 | 16,950.00 | 15,800.00 | 16,950.00 | 16,950.00 | 6.94% | 24,985,330 |
| Oct 28, 2025 | 15,600.00 | 15,850.00 | 15,250.00 | 15,850.00 | 15,850.00 | 1.60% | 9,443,551 |
| Oct 27, 2025 | 15,600.00 | 16,200.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1.63% | 11,231,720 |
| Oct 24, 2025 | 15,650.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.92% | 6,459,326 |
| Oct 23, 2025 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.26% | 3,577,854 |
| Oct 22, 2025 | 15,550.00 | 16,200.00 | 15,150.00 | 15,850.00 | 15,850.00 | 3.59% | 10,346,210 |
| Oct 21, 2025 | 15,400.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 10,205,380 |
| Oct 20, 2025 | 16,200.00 | 16,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | -5.56% | 14,148,080 |
| Oct 17, 2025 | 16,400.00 | 16,550.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 7,700,377 |
| Oct 16, 2025 | 16,300.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | - | 12,079,890 |
| Oct 15, 2025 | 16,350.00 | 16,550.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 8,292,486 |
| Oct 14, 2025 | 17,200.00 | 17,200.00 | 16,200.00 | 16,300.00 | 16,300.00 | -4.96% | 24,604,350 |
| Oct 13, 2025 | 16,850.00 | 17,250.00 | 16,700.00 | 17,150.00 | 17,150.00 | - | 15,342,110 |
| Oct 10, 2025 | 17,200.00 | 17,250.00 | 17,050.00 | 17,150.00 | 17,150.00 | 0.29% | 7,142,654 |