Friday, November 29, 2024 2:13:26 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Hoang Anh Gia Lai Joint Stock Company (HAG : HOSE)
Consumer Goods : Farming & Fishing & Plantations
11.95 +0.20/+1.70%
3:05:01 PM
Closing price on 6/9/2021
5.49 +0.03/+0.55%
Open 5.41
High 5.49
Low 5.35
Volume 19,731,300
Split-adjusted Price 5.49

Create Alert at: 10 12 13 ...
HAG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/9/2021 +0.03 / +0.55% 5.41 5.49 5.35 5.49 5.42 5.49 19,731,300
6/8/2021 +0.08 / +1.49% 5.45 5.60 5.30 5.46 5.47 5.46 9,836,100
6/7/2021 +0.10 / +1.89% 5.20 5.39 5.18 5.38 5.22 5.38 4,262,200
6/4/2021 +0.02 / +0.38% 5.40 5.45 5.26 5.28 5.35 5.28 6,069,800
6/3/2021 +0.05 / +0.96% 5.21 5.31 5.21 5.26 5.25 5.26 4,554,400
6/2/2021 +0.10 / +1.96% 5.06 5.25 5.06 5.21 5.12 5.21 3,328,300
6/1/2021 -0.02 / -0.39% 5.12 5.16 5.10 5.11 5.12 5.11 2,763,600
5/31/2021 -0.04 / -0.77% 5.18 5.20 5.13 5.18 5.16 5.18 3,396,200
5/28/2021 +0.02 / +0.38% 5.15 5.25 5.15 5.22 5.19 5.22 3,367,500
5/27/2021 -0.15 / -2.80% 5.35 5.37 5.18 5.20 5.26 5.20 2,263,900
5/26/2021 +0.10 / +1.90% 5.25 5.53 5.18 5.35 5.33 5.35 4,893,800
5/25/2021 +0.03 / +0.57% 5.28 5.30 5.20 5.25 5.25 5.25 3,205,100
5/24/2021 -0.02 / -0.38% 5.24 5.34 5.22 5.22 5.26 5.22 1,959,000
5/21/2021 +0.06 / +1.16% 5.13 5.36 5.13 5.24 5.22 5.24 1,958,800
5/20/2021 -0.07 / -1.33% 5.25 5.25 5.18 5.18 5.20 5.18 2,861,600
5/19/2021 -0.04 / -0.76% 5.29 5.37 5.25 5.25 5.30 5.25 3,027,400
5/18/2021 -0.12 / -2.22% 5.32 5.35 5.27 5.29 5.27 5.29 2,422,100
5/17/2021 -0.16 / -2.87% 5.50 5.60 5.40 5.41 5.40 5.41 5,258,800
5/14/2021 -0.01 / -0.18% 5.57 5.65 5.51 5.57 5.58 5.57 4,012,100
5/13/2021 -0.02 / -0.36% 5.65 5.75 5.56 5.58 5.63 5.58 7,839,600
5/12/2021 +0.36 / +6.87% 5.24 5.60 5.20 5.60 5.50 5.60 9,452,500
5/11/2021 -0.01 / -0.19% 5.21 5.31 5.19 5.24 5.24 5.24 4,426,500
5/10/2021 -0.05 / -0.94% 5.20 5.29 5.20 5.25 5.22 5.25 8,711,800
5/7/2021 -0.06 / -1.12% 5.36 5.36 5.22 5.30 5.30 5.30 7,670,800
5/6/2021 0.00 / 0.00% 5.36 5.38 5.25 5.36 5.34 5.36 5,110,700
5/5/2021 +0.08 / +1.52% 5.20 5.36 5.19 5.36 5.30 5.36 8,126,400
5/4/2021 -0.16 / -2.94% 5.20 5.35 5.06 5.28 5.18 5.28 27,044,500
4/29/2021 +0.04 / +0.74% 5.40 5.60 5.30 5.44 5.47 5.44 5,458,600
4/28/2021 +0.10 / +1.89% 5.24 5.40 5.19 5.40 5.29 5.40 5,140,000
4/27/2021 -0.03 / -0.56% 5.30 5.43 5.23 5.30 5.31 5.30 5,584,800
HAG News
26/11 HAG: Notification Affiliated person trade
01/11 HAG: Bản trích lục Nghị quyết HĐQT về việc giao dịch với bên có liên quan
01/11 HAG: Report Insider Transaction
29/10 HAG: Notification Insider Transaction
24/10 HAG: Report on overcoming the status of warned securities
Related Companies
Volume Price Change
AAM  10,600 6.99 6.72%
ABT  1,600 39.00 -0.51%
ACL  9,100 11.20 -3.45%
AGF  0 2.50 0.00%
ANV  828,600 17.90 -1.65%
APT  0 2.70 0.00%
AVF  0 0.40 0.00%
BAF  3,702,000 25.00 2.04%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.