Wednesday, July 2, 2025 12:08:58 AM - Markets open
VN-INDEX 1,377.84 +1.77/+0.13%
HNX-INDEX 228.45 -0.77/-0.34%
UPCOM-INDEX 100.72 -0.12/-0.12%
Hoang Anh Gia Lai Joint Stock Company (HAG : HOSE)
Consumer Goods : Farming & Fishing & Plantations
13.20 +0.25/+1.93%
3:09:10 PM
Closing price on 1/17/2020
3.88 +0.04/+1.04%
Open 3.85
High 3.91
Low 3.84
Volume 892,640
Split-adjusted Price 3.88

Create Alert at: 12 14 15 ...
HAG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2020 +0.04 / +1.04% 3.85 3.91 3.84 3.88 3.88 3.88 892,640
1/16/2020 -0.06 / -1.54% 3.93 3.95 3.78 3.84 3.85 3.84 1,950,740
1/15/2020 -0.04 / -1.02% 3.94 3.99 3.90 3.90 3.93 3.90 1,207,280
1/14/2020 -0.06 / -1.50% 4.01 4.03 3.93 3.94 3.96 3.94 1,222,410
1/13/2020 -0.08 / -1.96% 4.10 4.10 3.98 4.00 4.01 4.00 1,173,520
1/10/2020 -0.02 / -0.49% 4.10 4.11 4.03 4.08 4.07 4.08 1,009,540
1/9/2020 +0.19 / +4.86% 3.99 4.10 3.96 4.10 4.00 4.10 1,322,450
1/8/2020 -0.20 / -4.87% 4.06 4.08 3.91 3.91 3.99 3.91 2,566,730
1/7/2020 +0.02 / +0.49% 4.02 4.11 4.02 4.11 4.06 4.11 1,432,510
1/6/2020 -0.06 / -1.45% 4.15 4.15 4.03 4.09 4.08 4.09 1,454,140
1/3/2020 +0.10 / +2.47% 4.07 4.19 4.05 4.15 4.13 4.15 3,756,690
1/2/2020 +0.07 / +1.76% 3.96 4.05 3.96 4.05 4.01 4.05 1,101,390
12/31/2019 -0.04 / -1.00% 4.01 4.01 3.90 3.98 3.95 3.98 1,628,300
12/30/2019 -0.03 / -0.74% 4.08 4.08 3.98 4.02 4.00 4.02 1,301,090
12/27/2019 -0.03 / -0.74% 4.08 4.17 4.01 4.05 4.09 4.05 1,162,190
12/26/2019 +0.12 / +3.03% 3.95 4.18 3.95 4.08 4.09 4.08 3,835,310
12/25/2019 -0.05 / -1.25% 4.01 4.01 3.96 3.96 3.98 3.96 938,470
12/24/2019 +0.01 / +0.25% 4.00 4.01 3.95 4.01 4.00 4.01 1,314,270
12/23/2019 +0.04 / +1.01% 3.96 4.03 3.93 4.00 3.99 4.00 1,684,080
12/20/2019 +0.01 / +0.25% 3.93 3.97 3.90 3.96 3.94 3.96 1,218,120
12/19/2019 -0.09 / -2.23% 3.91 4.02 3.91 3.95 3.97 3.95 649,460
12/18/2019 +0.01 / +0.25% 4.08 4.10 3.99 4.04 4.06 4.04 1,106,450
12/17/2019 +0.07 / +1.77% 3.96 4.10 3.95 4.03 4.04 4.03 2,837,480
12/16/2019 +0.01 / +0.25% 3.99 4.00 3.88 3.96 3.92 3.96 2,119,520
12/13/2019 -0.02 / -0.50% 3.97 4.04 3.90 3.95 3.99 3.95 1,615,880
12/12/2019 -0.07 / -1.73% 4.06 4.06 3.95 3.97 3.99 3.97 1,065,680
12/11/2019 +0.14 / +3.59% 3.91 4.04 3.91 4.04 4.01 4.04 2,693,690
12/10/2019 +0.04 / +1.04% 3.86 3.96 3.86 3.90 3.91 3.90 1,573,110
12/9/2019 +0.14 / +3.76% 3.76 3.91 3.72 3.86 3.84 3.86 1,546,460
12/6/2019 +0.02 / +0.54% 3.70 3.75 3.70 3.72 3.72 3.72 720,930
HAG News
29/04 HAG: BOD resolution dated April 25, 2025
22/04 HAG: Annual Report 2024
15/04 HAG: Report on overcoming the status of warned securities
10/04 HAG: Notification Affiliated person trade
03/04 HAG: BOD Resolution on amending the terms and conditions of 2016 Bonds and transactions with related parties (source HAG)
Related Companies
Volume Price Change
AAM  5,100 7.00 4.17%
ABT  18,300 49.00 -2.00%
ACL  171,400 11.40 3.17%
AGF  0 2.10 0.00%
ANV  8,833,600 22.60 6.86%
APT  0 2.50 0.00%
AVF  0 0.40 0.00%
BAF  3,519,700 35.00 -0.57%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,377.84 +1.77/+0.13%
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.