CTCP Hoàng Anh Gia Lai (hag)

13.75
-0.20
(-1.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.55 3.94% 49,343,400 1,057,053 7.8
13.60
14.80
13.75
2 tháng
(2026-08-10) 		0.40 2.84% 79,409,200 -817,047 -18.7
13.60
14.80
13.75
3 tháng
(2026-07-10) 		-0.15 -1.02% 126,021,600 -1,372,147 -26.5
13.60
14.80
13.75
6 tháng
(2026-04-13) 		-1.85 -11.31% 322,379,600 -4,448,947 -76.0
13.60
16.90
13.75
12 tháng
(2025-10-13) 		-2.65 -15.45% 1,609,835,900 -3,138,847 -59.7
13.60
18.85
13.75
24 tháng
(2024-10-18) 		3.90 36.79% 3,956,312,300 8,916,439 -71.4
9.81
18.85
13.75
36 tháng
(2023-10-24) 		5.78 66.28% 7,205,082,000 6,982,215 -116.8
8.03
18.85
13.75
60 tháng
(2021-11-03) 		9.14 170.52% 16,123,528,700 19,886,135 -10.4
5.36
18.85
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.34
 3,073,200 7.40 7.42 7.34 3,500 2,000 0.0
21/03/2023
7.34
 4,256,800 7.40 7.41 7.30 8,300 44,600 1.5
20/03/2023
7.33
 7,717,800 7.50 7.54 7.33 34,410 111,300 -0.6
17/03/2023
7.60
 8,128,800 7.48 7.60 7.38 3,990,000 49,200 30.0
16/03/2023
7.39
 8,783,100 7.37 7.45 7.33 50,200 0 0.4
15/03/2023
7.55
 6,321,400 7.57 7.60 7.48 25,700 27,400 0.0
14/03/2023
7.38
 8,118,700 7.52 7.58 7.35 6,900 9,207 0.0
13/03/2023
7.49
 8,079,900 7.50 7.59 7.48 74,500 312,400 -1.8
10/03/2023
7.64
 6,253,800 7.71 7.81 7.63 25,000 62,900 -0.3
09/03/2023
7.81
 12,593,500 7.63 7.99 7.61 30,000 47,800 -0.1
08/03/2023
7.55
 6,579,800 7.45 7.57 7.36 145,800 10,000 1.0
07/03/2023
7.47
 5,592,300 7.50 7.54 7.43 181,700 539 1.4
06/03/2023
7.46
 4,939,000 7.59 7.69 7.44 113,700 112,002 0.0
03/03/2023
7.45
 5,079,700 7.63 7.68 7.45 23,430 40,000 -0.1
02/03/2023
7.62
 4,126,800 7.75 7.76 7.62 81,050 9,600 0.5
01/03/2023
7.70
 6,555,700 7.50 7.70 7.36 304,920 41,600 2.0
28/02/2023
7.45
 4,637,700 7.50 7.64 7.43 268,610 27,890 1.8
27/02/2023
7.40
 8,305,800 7.65 7.68 7.40 12,000 140,800 -1.0
24/02/2023
7.79
 5,417,100 7.80 7.93 7.76 201,700 4,058 1.5
23/02/2023
7.92
 11,341,400 7.85 7.92 7.60 4,530 189,000 -1.5
22/02/2023
7.85
 12,977,200 8.01 8.14 7.85 215,100 4,400 1.7
21/02/2023
8.20
 9,411,500 8.40 8.41 8.20 208,300 4,063 1.7
20/02/2023
8.30
 10,769,900 7.96 8.30 7.95 143,800 115,000 0.2
17/02/2023
7.96
 6,674,800 8.05 8.14 7.95 228,900 7,200 1.8
16/02/2023
8
 6,195,100 8.06 8.08 7.90 21,900 31,400 -0.1
15/02/2023
7.98
 10,443,000 7.75 8.15 7.72 56,100 11,900 0.4
14/02/2023
7.65
 7,327,300 7.72 7.79 7.60 277,500 20,800 2.0
13/02/2023
7.68
 24,580,400 8 8.10 7.68 35,000 20,900 0.1
10/02/2023
8.25
 9,192,800 8.53 8.59 8.25 6,200 100 0.1
09/02/2023
8.53
 4,968,300 8.50 8.66 8.50 25,700 0 0.2
08/02/2023
8.55
 10,570,200 8.61 8.77 8.33 26,300 5,400 0.2
07/02/2023
8.60
 12,110,600 8.84 8.92 8.60 10,000 4,316 0.0
06/02/2023
8.73
 10,302,800 8.62 8.85 8.51 178,100 3,400 1.5
03/02/2023
8.61
 9,406,000 8.56 8.70 8.50 69,200 0 0.6
02/02/2023
8.55
 21,851,700 9 9 8.53 12,400 3,200 0.1
01/02/2023
8.91
 19,482,800 9.60 9.64 8.90 116,700 156,965 -0.4
31/01/2023
9.52
 16,469,100 9.41 9.52 9.22 154,100 57,802 0.9
30/01/2023
9.41
 14,313,600 9.58 9.65 9.41 92,100 26,400 0.6
27/01/2023
9.61
 12,206,600 9.80 9.83 9.60 480,700 0 4.6
19/01/2023
9.63
 16,210,100 9.70 9.80 9.56 444,300 7 4.3
18/01/2023
9.43
 22,986,900 9.12 9.60 9.12 585,300 5,300 5.5
17/01/2023
9.07
 9,382,900 9 9.10 8.96 224,300 10,108 1.9
16/01/2023
8.95
 15,451,900 9.20 9.21 8.92 7,700 41,400 -0.3
13/01/2023
9.14
 12,124,600 9.40 9.45 9.14 118,100 43,500 0.7
12/01/2023
9.30
 13,091,400 9.48 9.57 9.25 147,002 2,500 1.3
11/01/2023
9.40
 17,760,000 9.18 9.55 9.11 159,820 11,100 1.4
10/01/2023
9.11
 12,828,100 9.02 9.27 8.90 250,200 88,820 1.5
09/01/2023
9.10
 12,257,600 9.41 9.45 9.10 118,700 6,700 1.0
06/01/2023
9.35
 15,850,600 9.40 9.52 9.11 93,600 19,200 0.7
05/01/2023
9.35
 14,414,900 9.10 9.39 9.08 265,700 49,200 2.0
04/01/2023
9.02
 24,038,800 9.50 9.58 9.02 6,600 339,527 -3.0
03/01/2023
9.49
 23,826,800 9.11 9.70 9.01 23,300 247,310 -2.1
30/12/2022
9.16
 14,436,900 9 9.25 8.80 95,000 624,900 -4.9
29/12/2022
8.90
 13,035,200 8.55 8.95 8.52 228,400 0 2.0
28/12/2022
8.60
 13,910,000 8.74 8.98 8.58 96,000 2,000 0.8
27/12/2022
8.59
 17,934,400 8.08 8.59 8 891,500 10,098 7.6
26/12/2022
8.03
 17,145,100 8.64 8.68 8.03 1,310 23,450 -0.2
23/12/2022
8.62
 9,617,300 8.90 8.95 8.62 61,100 16,300 0.4
22/12/2022
8.90
 15,240,000 9.19 9.29 8.75 114,200 300 1.0
21/12/2022
8.91
 27,030,900 8.47 8.91 7.90 27,100 69,450 -0.4
20/12/2022
8.33
 32,070,700 8.85 9.05 8.33 135,100 75,100 0.5
19/12/2022
8.95
 17,075,700 9.20 9.44 8.95 17,100 55,300 -0.3
16/12/2022
9.25
 14,233,700 9 9.29 8.93 1,975,200 83,806 17.5
15/12/2022
9.13
 9,408,400 9.22 9.40 9.05 144,200 400 1.3
14/12/2022
9.25
 11,879,400 9.55 9.59 9.25 2,400 5 0.0
13/12/2022
9.40
 22,099,900 9.02 9.40 8.63 75,600 71,200 0.0
12/12/2022
9.01
 19,988,300 9.60 9.93 9.01 182,000 66,815 1.0
09/12/2022
9.41
 13,752,300 9.40 9.75 9.25 153,100 16,200 1.3
08/12/2022
9.20
 20,263,300 9.50 9.70 9.06 38,300 0 0.4
07/12/2022
9.18
 27,942,600 9.80 10.15 9.10 114,000 482,800 -3.4
06/12/2022
9.52
 37,700,900 8.70 9.52 8.60 64,500 6,200 0.6
05/12/2022
8.90
 21,029,500 9.38 9.40 8.85 109,000 175,102 -0.6
02/12/2022
9.11
 21,027,100 8.71 9.11 8.41 462,900 98,400 3.3
01/12/2022
8.81
 22,614,500 9.25 9.50 8.57 53,000 837,900 -6.9
30/11/2022
9.05
 17,978,800 8.99 9.40 8.65 147,400 779,901 -5.7
29/11/2022
8.92
 23,398,900 8.71 9.15 8.51 106,700 916,000 -7.2
28/11/2022
8.96
 18,237,300 8.94 8.99 8.66 62,600 1,033,301 -8.7
25/11/2022
8.41
 20,449,700 8.40 8.41 8.30 7,200 616,100 -5.1
24/11/2022
7.86
 10,883,700 7.30 7.86 7.15 50,000 103,300 -0.4
23/11/2022
7.35
 13,129,100 7.68 7.98 7.35 162,840 504,300 -2.5
22/11/2022
7.80
 21,847,600 7.85 8.29 7.76 54,300 1,189,606 -8.9
21/11/2022
7.75
 16,524,200 7.75 7.75 7.54 40,700 519,600 -3.7
18/11/2022
7.25
 23,756,200 7.25 7.25 7.03 664,600 113,100 4.0
17/11/2022
6.78
 1,649,800 6.78 6.78 6.78 0 0 5.2
16/11/2022
6.34
 10,988,900 5.93 6.34 5.64 853,400 35,000 5.2
15/11/2022
5.93
 16,001,000 6.20 6.38 5.93 1,266,710 9,400 7.5
14/11/2022
6.37
 15,010,500 6.65 6.80 6.37 1,397,800 18,500 8.8
11/11/2022
6.84
 16,749,600 7.52 7.52 6.84 46,300 131,100 -0.6
10/11/2022
7.35
 8,920,600 7.70 7.90 7.35 53,600 392,000 -2.5
09/11/2022
7.90
 7,489,600 8 8.20 7.86 30,300 352,100 -2.5
08/11/2022
7.80
 9,593,600 7.45 7.87 7.41 1,051,600 5,000 8.2
07/11/2022
7.71
 16,642,400 8.18 8.28 7.71 520,800 196,800 2.5
04/11/2022
8.29
 16,161,500 8.80 8.80 8.28 53,500 532,200 -4.0
03/11/2022
8.80
 7,255,000 8.88 9.08 8.80 23,980 71,900 -0.4
02/11/2022
8.99
 9,848,900 8.80 9.20 8.73 362,000 62,600 2.7
01/11/2022
8.76
 7,154,300 8.83 8.94 8.62 191,600 65,602 1.1
31/10/2022
8.66
 15,335,500 9.10 9.23 8.47 234,300 410,300 -1.5
28/10/2022
9.10
 12,447,900 9.30 9.50 9.06 79,000 773,050 -6.3
27/10/2022
9.30
 13,131,600 8.87 9.30 8.81 739,400 20,000 6.6
26/10/2022
8.70
 8,413,200 9.04 9.13 8.64 51,000 842,700 -7.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc