Wednesday, December 25, 2024 11:05:31 PM - Markets closed
VN-INDEX 1,274.04 +13.68/+1.09%
HNX-INDEX 229.81 +1.45/+0.63%
UPCOM-INDEX 94.59 +0.57/+0.60%
Hoang Anh Gia Lai Joint Stock Company (HAG : HOSE)
Consumer Goods : Farming & Fishing & Plantations
12.50 -0.25/-1.96%
3:05:02 PM
Closing price on 7/25/2023
8.67 -0.12/-1.37%
Open 8.82
High 8.87
Low 8.60
Volume 12,692,700
Split-adjusted Price 8.67

Create Alert at: 11 13 14 ...
HAG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/25/2023 -0.12 / -1.37% 8.82 8.87 8.60 8.67 8.71 8.67 12,692,700
7/24/2023 +0.14 / +1.62% 8.74 8.85 8.66 8.79 8.74 8.79 15,801,800
7/21/2023 +0.16 / +1.88% 8.53 8.70 8.52 8.65 8.62 8.65 12,012,500
7/20/2023 -0.01 / -0.12% 8.51 8.58 8.40 8.49 8.49 8.49 9,679,000
7/19/2023 -0.22 / -2.52% 8.76 8.78 8.50 8.50 8.60 8.50 18,869,000
7/18/2023 +0.04 / +0.46% 8.70 8.99 8.68 8.72 8.80 8.72 20,268,400
7/17/2023 -0.04 / -0.46% 8.81 8.82 8.63 8.68 8.73 8.68 12,765,100
7/14/2023 -0.09 / -1.02% 8.86 8.87 8.60 8.72 8.72 8.72 18,785,400
7/13/2023 +0.10 / +1.15% 8.73 8.85 8.67 8.81 8.78 8.81 17,737,700
7/12/2023 -0.05 / -0.57% 8.76 8.89 8.60 8.71 8.71 8.71 14,235,600
7/11/2023 +0.56 / +6.83% 8.30 8.77 8.26 8.76 8.55 8.76 43,645,100
7/10/2023 +0.01 / +0.12% 8.25 8.30 8.18 8.20 8.24 8.20 11,471,700
7/7/2023 +0.04 / +0.49% 8.15 8.22 8.05 8.19 8.13 8.19 8,473,600
7/6/2023 -0.12 / -1.45% 8.27 8.35 8.01 8.15 8.15 8.15 16,617,400
7/5/2023 -0.12 / -1.43% 8.48 8.48 8.25 8.27 8.33 8.27 13,820,800
7/4/2023 +0.22 / +2.69% 8.20 8.50 8.20 8.39 8.39 8.39 25,319,000
7/3/2023 +0.02 / +0.25% 8.20 8.24 8.10 8.17 8.16 8.17 11,388,600
6/30/2023 -0.15 / -1.81% 8.33 8.37 8.15 8.15 8.24 8.15 12,013,200
6/29/2023 +0.35 / +4.40% 7.98 8.45 7.98 8.30 8.30 8.30 38,426,600
6/28/2023 -0.02 / -0.25% 8.05 8.05 7.93 7.95 7.98 7.95 8,588,100
6/27/2023 +0.02 / +0.25% 7.96 8.04 7.90 7.97 7.96 7.97 6,868,600
6/26/2023 -0.09 / -1.12% 8.05 8.08 7.86 7.95 7.94 7.95 11,822,700
6/23/2023 -0.04 / -0.50% 8.13 8.13 8.00 8.04 8.06 8.04 10,953,900
6/22/2023 +0.11 / +1.38% 8.00 8.09 7.97 8.08 8.04 8.08 10,378,200
6/21/2023 +0.01 / +0.13% 7.98 8.03 7.94 7.97 7.98 7.97 7,182,300
6/20/2023 +0.06 / +0.76% 7.98 8.01 7.88 7.96 7.94 7.96 8,009,100
6/19/2023 -0.13 / -1.62% 8.10 8.14 7.86 7.90 7.97 7.90 15,464,300
6/16/2023 -0.16 / -1.95% 8.25 8.26 8.03 8.03 8.13 8.03 13,458,800
6/15/2023 +0.17 / +2.12% 8.05 8.29 8.04 8.19 8.18 8.19 19,937,900
6/14/2023 -0.09 / -1.11% 8.13 8.18 8.01 8.02 8.07 8.02 10,803,000
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  2,200 7.12 0.28%
ABT  5,000 39.40 0.25%
ACL  5,000 11.80 -0.42%
AGF  0 2.80 0.00%
ANV  1,538,900 20.50 0.49%
APT  0 3.20 0.00%
AVF  0 0.40 0.00%
BAF  4,133,000 26.60 -0.37%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,274.04 +13.68/+1.09%
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.