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)
25/10/2022
9.03
 13,651,000 8.85 9.25 8.51 364,500 184,100 1.6
24/10/2022
8.83
 20,726,000 8.65 8.95 8.40 2,309,500 21,500 19.8
21/10/2022
8.50
 20,204,600 9.06 9.39 8.45 816,600 127,500 6.0
20/10/2022
9.05
 15,249,800 9.50 9.50 8.92 234,500 127,300 1.0
19/10/2022
9.54
 10,023,200 9.74 9.94 9.34 195,100 248,100 -0.5
18/10/2022
9.78
 11,037,900 9.70 9.94 9.47 559,300 51,200 5.0
17/10/2022
9.46
 24,976,400 9.98 9.98 9.35 267,400 1,904 2.5
14/10/2022
10.05
 13,265,800 10.10 10.30 9.97 10,550 391,600 -3.8
13/10/2022
9.90
 16,252,800 9.98 10.05 9.61 336,596 308,100 0.3
12/10/2022
9.63
 30,895,800 10.30 10.70 9.63 32,300 191,500 -1.5
11/10/2022
10.35
 15,928,700 11 11.10 10.35 25 123,354 -1.3
10/10/2022
11.10
 29,612,300 10.15 11.40 10.15 561,900 10,000 6.1
07/10/2022
10.75
 10,664,100 10.75 10.95 10.75 116,004 8 1.2
06/10/2022
11.55
 34,386,100 12.25 12.30 11.55 33,900 0 0.4
05/10/2022
12.40
 15,189,100 12.20 12.60 12.05 23,500 39,700 -0.2
04/10/2022
11.80
 33,603,100 12.45 12.45 11.55 86,900 30,000 0.7
03/10/2022
12.35
 33,134,200 13.35 13.45 12.35 90,800 100 1.1
30/09/2022
13.25
 31,444,800 12.55 13.25 12.25 34,500 7,500 0.4
29/09/2022
12.40
 21,694,500 12.75 12.85 12.35 20,800 88,200 -0.8
28/09/2022
12.55
 45,676,500 13.40 13.50 12.55 105,400 871,800 -9.6
27/09/2022
13.45
 22,115,800 13.75 14.10 13.45 33,200 132,400 -1.3
26/09/2022
13.70
 40,963,200 13.50 13.70 13.05 176,600 92,600 1.2
23/09/2022
13.90
 38,855,700 14 14.60 13.90 410,600 75,800 4.7
22/09/2022
13.85
 23,038,100 13.50 13.90 13.35 142,300 180,400 -0.5
21/09/2022
13.65
 10,396,300 13.70 13.90 13.65 88,200 4,514 1.1
20/09/2022
13.85
 11,995,700 14 14.10 13.65 160,900 108,190 0.7
19/09/2022
13.85
 36,665,800 13.80 14.30 13.30 63,100 710,300 -9.0
16/09/2022
13.60
 32,672,100 13.50 14.15 13.50 4,559,300 1,826,005 37.2
15/09/2022
13.60
 14,624,100 13.75 13.90 13.50 66,500 59,200 7.7
14/09/2022
13.70
 40,713,500 12.70 13.70 12.50 573,100 8,748 4.3
13/09/2022
12.85
 10,506,300 12.80 12.90 12.65 939,100 35,071 4.3
12/09/2022
12.80
 13,973,700 12.60 12.90 12.60 938,000 15,580 0.6
09/09/2022
12.40
 17,679,300 11.95 12.40 11.70 68,100 20,400 0.6
08/09/2022
11.90
 25,852,800 12.50 12.55 11.90 5,400 52,000 -0.6
07/09/2022
12.35
 18,461,900 12.35 12.70 12.30 7,700 5,200 0.0
06/09/2022
12.45
 30,804,500 13.15 13.15 12.45 4,500 3,600 0.0
05/09/2022
12.95
 12,128,700 12.95 13.15 12.90 77,600 9,700 0.9
31/08/2022
12.95
 19,526,300 12.95 13.30 12.85 155,600 2,900 2.0
30/08/2022
12.95
 11,898,800 13.05 13.25 12.85 800 3,000 0.0
29/08/2022
13.05
 32,047,500 12.50 13.05 12.35 500 292,500 -3.8
26/08/2022
12.75
 19,534,100 12.85 13.10 12.55 92,500 69,400 0.3
25/08/2022
12.60
 10,566,300 12.80 12.85 12.55 83,100 0 1.0
24/08/2022
12.65
 26,786,900 12.60 12.95 12.45 344,900 3,700 4.3
23/08/2022
12.35
 17,270,000 12.30 12.60 12.25 118,500 600 1.5
22/08/2022
12.40
 31,266,100 11.80 12.45 11.75 262,200 16,800 3.0
19/08/2022
11.65
 12,374,000 11.65 11.90 11.55 4,200 22,300 -0.2
18/08/2022
11.65
 21,608,300 11.80 11.95 11.55 500 24,600 -0.3
17/08/2022
11.90
 27,712,100 12.30 12.50 11.65 10,900 12,100 0.0
16/08/2022
12.30
 17,740,900 12.35 12.65 12.15 68,600 198,000 -1.6
15/08/2022
12.35
 26,721,500 12.20 12.60 12.10 196,700 254,900 -0.7
12/08/2022
11.95
 11,227,700 12.25 12.35 11.95 115,700 255,300 -1.7
11/08/2022
12.20
 33,082,900 11.80 12.35 11.50 207,800 2,800 2.5
10/08/2022
11.70
 22,021,700 11.95 12.20 11.70 34,600 20,000 0.2
09/08/2022
12.05
 15,502,900 11.70 12.15 11.70 138,400 136,500 0.0
08/08/2022
11.85
 38,129,400 12.35 12.45 11.80 94,500 92,000 0.0
05/08/2022
12.45
 17,806,000 12.20 12.70 12.15 94,800 201,900 -1.3
04/08/2022
12.35
 16,262,600 12.30 12.60 12.15 81,100 17,200 0.8
03/08/2022
12.30
 23,943,700 12.25 12.80 12.20 30,900 75,400 -0.5
02/08/2022
12.10
 43,315,500 11.40 12.10 11.25 196,200 112,800 1.0
01/08/2022
11.35
 16,743,700 11.45 11.55 11.10 31,500 139,000 -1.2
29/07/2022
11.15
 17,267,300 11 11.55 11 1,200 21,000 -0.2
28/07/2022
11
 24,089,900 11.40 11.70 11 3,300 174,800 -1.9
27/07/2022
11.30
 13,171,500 10.90 11.40 10.70 227,600 12,000 2.4
26/07/2022
11
 15,321,000 11.40 11.45 10.95 138,400 3,800 1.5
25/07/2022
11.40
 17,753,000 10.80 11.40 10.60 186,500 10,000 2.0
22/07/2022
10.85
 9,516,800 11 11.30 10.70 49,600 205,600 0.0
21/07/2022
11.10
 29,657,100 10.80 11.15 10.35 25,300 10,800 0.2
20/07/2022
10.85
 47,050,700 11.90 11.90 10.85 47,500 17,000 0.3
19/07/2022
11.65
 23,725,900 11.75 12.15 11.50 12,000 106,800 -1.1
18/07/2022
11.70
 19,942,400 11.40 11.80 11.30 9,100 103,900 -1.1
15/07/2022
11.05
 13,260,500 10.80 11.30 10.80 0 8,900 -0.1
14/07/2022
10.90
 23,597,200 10.85 11.40 10.45 42,500 4,900 0.4
13/07/2022
11
 22,353,200 10.60 11.20 10.60 13,200 100 0.1
12/07/2022
10.50
 19,820,600 10.55 10.75 10.20 20,700 440,600 -4.4
11/07/2022
10.25
 25,379,200 9.72 10.25 9.65 34,900 18,100 0.2
08/07/2022
9.62
 10,756,100 9.80 9.91 9.52 123,600 229,800 0.2
07/07/2022
9.70
 15,361,300 9.80 9.89 9.32 7,400 341,100 -3.2
06/07/2022
9.65
 29,138,500 9.30 10.05 9.30 459,900 25,600 4.2
05/07/2022
9.42
 20,345,200 9.70 9.96 9.33 28,300 71,300 -0.4
04/07/2022
9.52
 23,607,600 9.21 9.52 9.21 245,900 37,100 2.0
01/07/2022
8.90
 23,575,500 8.30 8.90 8.22 308,300 110,100 1.8
30/06/2022
8.32
 15,511,400 8.65 8.85 8.27 54,400 227,100 -1.4
29/06/2022
8.60
 9,671,200 8.50 8.82 8.48 13,000 73,700 -0.5
28/06/2022
8.64
 15,023,900 8.70 9.15 8.54 3,900 23,900 -0.2
27/06/2022
8.64
 18,979,000 8.15 8.64 8.01 247,500 33,600 1.8
24/06/2022
8.08
 8,603,300 8.14 8.40 8.03 88,700 130,000 -0.3
23/06/2022
8.24
 11,834,400 7.85 8.25 7.70 49,600 205,600 -1.3
22/06/2022
8
 11,791,600 8.19 8.19 7.91 200 65,800 -0.5
21/06/2022
7.70
 9,613,500 7.45 7.70 7.40 120,300 91,300 0.2
20/06/2022
7.20
 14,642,500 7.02 7.43 6.70 170,700 146,100 0.1
17/06/2022
6.98
 13,112,500 7.10 7.30 6.98 52,900 5,100 0.3
16/06/2022
7.50
 6,900,900 7.80 7.80 7.50 37,900 23,300 0.1
15/06/2022
7.55
 8,468,300 7.87 7.90 7.30 55,000 144,200 -0.7
14/06/2022
7.83
 9,480,400 7.55 8.10 7.55 15,100 333,300 -2.5
13/06/2022
7.62
 17,580,000 7.70 7.88 7.62 26,900 523,800 -3.8
10/06/2022
8.19
 10,920,600 8.46 8.50 8.18 32,600 320,700 -2.4
09/06/2022
8.56
 5,312,700 8.80 8.80 8.55 8,500 169,000 -1.4
08/06/2022
8.75
 7,396,000 8.50 8.87 8.50 468,000 11,400 4.0
07/06/2022
8.45
 11,622,100 8.48 8.50 8 93,900 495,200 -3.4
06/06/2022
8.50
 8,740,800 8.68 8.86 8.50 128,400 50,100 0.7

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