Monday, December 23, 2024 1:27:24 PM - Markets open
VN-INDEX 1,264.04 +6.54/+0.52%
HNX-INDEX 228.18 +1.11/+0.49%
UPCOM-INDEX 93.56 +0.17/+0.18%
Hoang Anh Gia Lai Joint Stock Company (HAG : HOSE)
Consumer Goods : Farming & Fishing & Plantations
12.45 +0.20/+1.63%
1:25:01 PM
Closing price on 5/29/2024
14.60 -0.35/-2.34%
Open 15.10
High 15.20
Low 14.50
Volume 19,824,300
Split-adjusted Price 14.60

Create Alert at: 11 13 14 ...
HAG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/29/2024 -0.35 / -2.34% 15.10 15.20 14.50 14.60 14.91 14.60 19,824,300
5/28/2024 +0.35 / +2.40% 14.70 15.10 14.60 14.95 14.87 14.95 19,151,100
5/27/2024 +0.15 / +1.04% 14.40 14.60 14.00 14.60 14.38 14.60 9,646,900
5/24/2024 -0.15 / -1.03% 14.60 14.80 13.90 14.45 14.32 14.45 23,192,300
5/23/2024 +0.40 / +2.82% 14.20 14.70 13.90 14.60 14.36 14.60 22,188,500
5/22/2024 -0.70 / -4.70% 15.00 15.00 14.05 14.20 14.45 14.20 36,523,100
5/21/2024 +0.15 / +1.02% 14.45 15.10 14.40 14.90 14.79 14.90 19,930,100
5/20/2024 +0.15 / +1.03% 15.00 15.30 14.60 14.75 14.91 14.75 26,425,600
5/17/2024 +0.95 / +6.96% 13.85 14.60 13.80 14.60 14.45 14.60 38,251,900
5/16/2024 +0.10 / +0.74% 13.65 13.70 13.40 13.65 13.54 13.65 15,565,200
5/15/2024 0.00 / 0.00% 13.50 13.75 13.45 13.55 13.59 13.55 10,129,800
5/14/2024 -0.15 / -1.09% 13.80 13.95 13.50 13.55 13.72 13.55 7,092,800
5/13/2024 +0.50 / +3.79% 13.25 13.85 13.05 13.70 13.49 13.70 21,284,600
5/10/2024 -0.25 / -1.86% 13.50 13.70 13.20 13.20 13.40 13.20 8,559,100
5/9/2024 -0.05 / -0.37% 13.65 13.65 13.20 13.45 13.39 13.45 9,686,100
5/8/2024 +0.30 / +2.27% 13.15 13.50 12.90 13.50 13.29 13.50 19,367,600
5/7/2024 +0.20 / +1.54% 13.05 13.30 12.90 13.20 13.10 13.20 6,535,900
5/6/2024 +0.55 / +4.42% 12.50 13.30 12.45 13.00 13.01 13.00 15,432,200
5/3/2024 +0.20 / +1.63% 12.30 12.60 12.30 12.45 12.48 12.45 5,125,200
5/2/2024 -0.15 / -1.21% 12.30 12.40 12.25 12.25 12.33 12.25 3,599,200
4/26/2024 -0.10 / -0.80% 12.40 12.55 12.35 12.40 12.44 12.40 4,253,500
4/25/2024 +0.20 / +1.63% 12.40 12.65 12.30 12.50 12.48 12.50 5,152,300
4/24/2024 +0.15 / +1.23% 12.20 12.45 12.15 12.30 12.30 12.30 6,466,300
4/23/2024 +0.10 / +0.83% 12.00 12.20 12.00 12.15 12.12 12.15 9,491,100
4/22/2024 +0.25 / +2.12% 12.20 12.20 12.00 12.05 12.09 12.05 8,281,200
4/19/2024 -0.05 / -0.42% 11.40 11.80 11.05 11.80 11.40 11.80 22,678,300
4/17/2024 -0.75 / -5.95% 12.60 12.65 11.85 11.85 12.12 11.85 20,545,600
4/16/2024 +0.10 / +0.80% 12.40 12.60 11.95 12.60 12.20 12.60 18,005,800
4/15/2024 -0.90 / -6.72% 13.40 13.55 12.50 12.50 12.90 12.50 36,145,400
4/12/2024 +0.10 / +0.75% 13.45 13.65 13.25 13.40 13.48 13.40 11,054,400
HAG News
19/12 HAG: Notification Affiliated person trade
11/12 HAG: Report affiliated person trade
05/12 HAG: Report Insider Transaction
29/11 HAG: Notification Insider Transaction
26/11 HAG: Notification Affiliated person trade
Related Companies
Volume Price Change
AAM  11,400 7.22 2.70%
ABT  5,400 39.30 0.51%
ACL  11,800 11.90 0.42%
AGF  0 2.80 0.00%
ANV  1,336,800 20.25 -0.49%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  2,174,200 26.85 2.09%
Market Update
Last updated at 1:25:01 PM
VN-INDEX 1,264.04 +6.54/+0.52%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.