Hoang Anh Gia Lai JSC (HOSE:HAG)
Vietnam
· Delayed Price · Currency is VND 18,000
-50 (-0.28%)
At close: Dec 5, 2025
Hoang Anh Gia Lai JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 16,850.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | 2.09% | 22,556,790 |
| Oct 8, 2025 | 16,800.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.30% | 9,768,391 |
| Oct 7, 2025 | 16,750.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 13,558,980 |
| Oct 6, 2025 | 16,500.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.21% | 20,053,550 |
| Oct 3, 2025 | 17,250.00 | 17,350.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.49% | 16,238,520 |
| Oct 2, 2025 | 16,950.00 | 16,950.00 | 16,400.00 | 16,750.00 | 16,750.00 | -0.89% | 11,893,450 |
| Oct 1, 2025 | 16,200.00 | 17,200.00 | 16,050.00 | 16,900.00 | 16,900.00 | 3.68% | 19,497,080 |
| Sep 30, 2025 | 16,550.00 | 16,700.00 | 15,800.00 | 16,300.00 | 16,300.00 | -0.61% | 13,133,720 |
| Sep 29, 2025 | 15,900.00 | 16,650.00 | 15,900.00 | 16,400.00 | 16,400.00 | 3.14% | 16,259,360 |
| Sep 26, 2025 | 15,800.00 | 16,350.00 | 15,750.00 | 15,900.00 | 15,900.00 | 0.95% | 17,264,170 |
| Sep 25, 2025 | 15,650.00 | 16,200.00 | 15,550.00 | 15,750.00 | 15,750.00 | 0.64% | 8,970,515 |
| Sep 24, 2025 | 15,150.00 | 15,650.00 | 15,050.00 | 15,650.00 | 15,650.00 | 2.62% | 4,364,348 |
| Sep 23, 2025 | 15,350.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.33% | 4,801,827 |
| Sep 22, 2025 | 15,600.00 | 15,700.00 | 14,950.00 | 15,300.00 | 15,300.00 | -0.65% | 9,209,265 |
| Sep 19, 2025 | 15,650.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 4,835,548 |
| Sep 18, 2025 | 15,650.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | - | 3,925,984 |
| Sep 17, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.19% | 4,259,063 |
| Sep 16, 2025 | 16,200.00 | 16,500.00 | 15,900.00 | 15,950.00 | 15,950.00 | 0.95% | 11,980,100 |
| Sep 15, 2025 | 15,650.00 | 15,850.00 | 15,550.00 | 15,800.00 | 15,800.00 | 1.28% | 5,848,030 |
| Sep 12, 2025 | 15,700.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.32% | 5,372,270 |
| Sep 11, 2025 | 15,200.00 | 15,600.00 | 15,000.00 | 15,550.00 | 15,550.00 | 2.30% | 10,527,910 |
| Sep 10, 2025 | 15,400.00 | 15,450.00 | 15,150.00 | 15,200.00 | 15,200.00 | -1.30% | 6,006,500 |
| Sep 9, 2025 | 15,400.00 | 15,550.00 | 14,950.00 | 15,400.00 | 15,400.00 | 0.33% | 9,687,520 |
| Sep 8, 2025 | 16,350.00 | 16,400.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 28,272,770 |
| Sep 5, 2025 | 16,650.00 | 16,950.00 | 16,450.00 | 16,500.00 | 16,500.00 | 0.30% | 13,446,310 |
| Sep 4, 2025 | 16,400.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.30% | 9,681,175 |
| Sep 3, 2025 | 16,200.00 | 16,650.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.61% | 10,173,760 |
| Aug 29, 2025 | 16,500.00 | 16,750.00 | 16,300.00 | 16,500.00 | 16,500.00 | 0.92% | 12,060,860 |
| Aug 28, 2025 | 16,750.00 | 16,900.00 | 16,200.00 | 16,350.00 | 16,350.00 | -2.10% | 42,816,870 |
| Aug 27, 2025 | 17,400.00 | 17,500.00 | 16,600.00 | 16,700.00 | 16,700.00 | -3.75% | 32,641,790 |
| Aug 26, 2025 | 17,350.00 | 17,400.00 | 16,700.00 | 17,350.00 | 17,350.00 | 0.87% | 95,838,760 |
| Aug 25, 2025 | 16,250.00 | 17,200.00 | 16,250.00 | 17,200.00 | 17,200.00 | 6.83% | 43,338,160 |
| Aug 22, 2025 | 16,550.00 | 16,800.00 | 15,700.00 | 16,100.00 | 16,100.00 | -4.45% | 52,875,380 |
| Aug 21, 2025 | 16,600.00 | 17,050.00 | 16,200.00 | 16,850.00 | 16,850.00 | 3.37% | 24,580,940 |
| Aug 20, 2025 | 16,650.00 | 16,650.00 | 15,550.00 | 16,300.00 | 16,300.00 | -2.10% | 37,134,100 |
| Aug 19, 2025 | 16,850.00 | 17,300.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 27,160,460 |
| Aug 18, 2025 | 16,050.00 | 16,700.00 | 15,850.00 | 16,650.00 | 16,650.00 | 4.72% | 43,663,630 |
| Aug 15, 2025 | 15,750.00 | 16,350.00 | 15,600.00 | 15,900.00 | 15,900.00 | - | 19,235,030 |
| Aug 14, 2025 | 16,100.00 | 16,200.00 | 15,750.00 | 15,900.00 | 15,900.00 | -1.85% | 15,775,070 |
| Aug 13, 2025 | 16,600.00 | 16,800.00 | 15,700.00 | 16,200.00 | 16,200.00 | - | 27,933,490 |
| Aug 12, 2025 | 16,000.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1.25% | 19,232,220 |
| Aug 11, 2025 | 16,500.00 | 16,550.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.93% | 20,227,200 |
| Aug 8, 2025 | 15,300.00 | 16,150.00 | 15,200.00 | 16,150.00 | 16,150.00 | 6.95% | 39,541,570 |
| Aug 7, 2025 | 15,200.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | -0.66% | 14,440,550 |
| Aug 6, 2025 | 15,350.00 | 15,600.00 | 15,050.00 | 15,200.00 | 15,200.00 | 2.01% | 14,553,660 |
| Aug 5, 2025 | 14,050.00 | 14,900.00 | 13,950.00 | 14,900.00 | 14,900.00 | 6.81% | 48,700,270 |
| Aug 4, 2025 | 13,800.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.36% | 7,918,372 |
| Aug 1, 2025 | 14,100.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 7,751,701 |
| Jul 31, 2025 | 14,200.00 | 14,250.00 | 13,700.00 | 13,950.00 | 13,950.00 | 2.20% | 13,895,340 |
| Jul 30, 2025 | 13,400.00 | 13,700.00 | 13,250.00 | 13,650.00 | 13,650.00 | 2.63% | 11,157,880 |
| Jul 29, 2025 | 14,200.00 | 14,250.00 | 13,300.00 | 13,300.00 | 13,300.00 | -6.34% | 24,390,710 |
| Jul 28, 2025 | 14,050.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.07% | 14,123,740 |
| Jul 25, 2025 | 14,000.00 | 14,250.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 16,005,310 |
| Jul 24, 2025 | 14,600.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | -3.45% | 23,901,120 |
| Jul 23, 2025 | 15,200.00 | 15,200.00 | 14,350.00 | 14,500.00 | 14,500.00 | -3.33% | 23,716,070 |
| Jul 22, 2025 | 14,700.00 | 15,150.00 | 14,450.00 | 15,000.00 | 15,000.00 | 2.74% | 22,007,690 |
| Jul 21, 2025 | 14,950.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.68% | 14,015,220 |
| Jul 18, 2025 | 14,100.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 6.83% | 37,337,950 |
| Jul 17, 2025 | 13,700.00 | 14,100.00 | 13,550.00 | 13,900.00 | 13,900.00 | 2.21% | 15,978,790 |