HOSE · HAG · stock

Hoang Anh Gia Lai Joint Stock Company (HAG) stock price history

Every HOSE trading session of Hoang Anh Gia Lai Joint Stock Company from Dec 22, 2008 to Sep 28, 2026: 4,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HAG data, free keyYear by year table

HAG adjusted close, 2008 to 2026

HAGHoang Anh Gia Lai Joint Stock Company
₫14,000-11.9% over one year
2010201520202025
₫104,790
All time high, 2009
₫19,250
52 week high, ₫13,250 low
4,420
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

HAG key facts

  • Hoang Anh Gia Lai Joint Stock Company (HAG) closed at ₫14,000 on Sep 28, 2026 on HOSE.
  • HAG's all time high close is ₫104,790, set on Sep 22, 2009; its all time low close is ₫2,550 on Mar 30, 2020.
  • HAG's 52 week range is ₫13,250 to ₫19,250.
  • HAG returned -11.9% over the year to Sep 28, 2026 and +176.7% over five years.
  • Over ten years HAG returned +164%, +10.2% a year compounded.
  • HAG's deepest drawdown was -97.6% from Oct 21, 2009 to Mar 30, 2020.
  • DataCedar holds 4,420 daily sessions of HAG history from Dec 22, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

HAG price chart, 2008 to 2026

HAG adjusted close, Dec 22, 2008 to Sep 28, 2026₫2,550₫8,524₫28,496₫95,2602010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HAG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.4%
3 months-6.7%
6 months-13.3%
Year to date-20.2%
1 year-11.9%
3 years+79.5%
5 years+176.7%
10 years+163.7%
Since Dec 22, 2008-63.3%
Compound annual growth, 17.8 years-5.5%

HAG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫104,790 on Sep 22, 2009
All time low close
₫2,550 on Mar 30, 2020
52 week high
₫19,250 on Nov 25, 2025
52 week low
₫13,250 on Sep 14, 2026
Deepest drawdown
-97.6% from Oct 21, 2009 to Mar 30, 2020, not yet recovered
Best single session
+7.0% on Jul 13, 2018
Worst single session
-30.2% on Jan 19, 2011
Volatility, 1 year annualised
30.2%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +153%
Worst calendar year
2011, -76%

HAG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 22, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫17,550₫18,400₫13,250₫14,000-20.2%746.5M180
2025₫12,150₫19,250₫9,540₫17,550+45.6%2.8B249
2024₫13,500₫15,300₫9,950₫12,050-8.7%2.6B250
2023₫9,110₫14,050₫7,250₫13,200+44.1%3.7B249
2022₫13,450₫16,200₫5,640₫9,160-31.1%4.9B249
2021₫5,280₫15,350₫4,190₫13,300+153.3%2.9B250
2020₫3,960₫6,000₫2,400₫5,250+31.9%1.5B252
2019₫4,890₫6,290₫3,590₫3,980-18.4%673.5M250
2018₫7,350₫8,730₫4,270₫4,880-33.6%1.6B248
2017₫5,380₫10,350₫4,900₫7,350+37.4%1.2B250
2016₫10,400₫11,400₫4,930₫5,350-48.6%1B251
2015₫22,200₫23,700₫10,300₫10,400-52.9%607.3M248
2014₫18,730₫27,000₫18,450₫22,100+18.6%866.9M247
2013₫17,310₫25,090₫17,230₫18,640+8.7%363.2M250
2012₫15,480₫27,470₫13,890₫17,150+10.8%182.1M250
2011₫64,300₫64,300₫13,730₫15,480-75.9%108.5M244
2010₫63,510₫71,840₫53,980₫64,300+3.8%120.8M250
2009₫48,030₫108,760₫37,710₫61,920+23.8%179.4M245
2008₫35,720₫52,000₫35,720₫50,010n/a857.6K8

HAG monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫14,000-1.4%
August 2026₫14,200+1.4%
July 2026₫14,000-8.5%
June 2026₫15,3000.0%
May 2026₫15,300-6.1%
April 2026₫16,300-0.6%
March 2026₫16,400+2.8%
February 2026₫15,950-7.5%
January 2026₫17,250-1.7%
December 2025₫17,550+0.9%
November 2025₫17,400+1.8%
October 2025₫17,100+4.9%

About the HAG data

Daily bars. 4,420 sessions from Dec 22, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • GMH Minh Hung Quang Tri Joint Stock Company
  • GSP International Gas Product Shipping Joint Stock Company
  • GTA Thuan An Wood Processing Joint Stock Company
  • GVR Viet Nam Rubber Group - Joint Stock Company
  • HAH Hai An Transport and Stevedoring Joint Stock Company
  • HAP Hapaco Group Joint Stock Company
  • HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
  • HAS HACISCO Joint Stock Company

Common questions

HAG share price history

Start with any symbol.

Start free