CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

5.70
0
(0%)
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) 		-0.50 -7.81% 20,291,200 1,729,200 2.3
5.70
6.50
5.70
2 tháng
(2026-08-10) 		-0.80 -11.94% 33,164,400 1,943,800 3.7
5.70
6.70
5.70
3 tháng
(2026-07-10) 		-1.10 -15.71% 81,866,200 2,095,300 4.8
5.70
7
5.70
6 tháng
(2026-04-13) 		-0.40 -6.35% 324,569,200 9,055,900 55.0
5.70
7.70
5.70
12 tháng
(2025-10-13) 		-0.30 -4.84% 765,535,000 23,963,100 149.2
5.40
7.70
5.70
24 tháng
(2024-10-18) 		1.30 28.26% 1,796,304,741 17,299,252 100.6
4.03
8
5.70
36 tháng
(2023-10-24) 		2.15 57.33% 2,730,392,186 19,668,645 116.2
3.35
8
5.70
60 tháng
(2021-11-03) 		-1.67 -22.06% 6,386,751,186 27,952,125 159.0
3.35
13.65
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2022
4.67
 3,056,300 4.80 4.80 4.66 89,600 155,900 -0.3
12/10/2022
4.71
 4,029,200 4.64 4.90 4.50 117,400 21,000 0.5
11/10/2022
4.64
 6,188,000 4.98 4.98 4.64 12,100 40,800 -0.1
10/10/2022
4.98
 5,006,400 4.84 4.99 4.80 156,100 89,600 0.3
07/10/2022
4.84
 8,067,600 5.20 5.20 4.84 150,000 188,400 -0.2
06/10/2022
5.20
 3,757,400 5.55 5.60 5.20 10,900 7,000 0.0
05/10/2022
5.55
 4,221,700 5.42 5.55 5.33 110,900 65,400 0.3
04/10/2022
5.27
 6,357,800 5.40 5.42 5.16 122,484 21,000 0.5
03/10/2022
5.26
 4,723,400 5.65 5.65 5.25 86,200 0 0.5
30/09/2022
5.62
 7,503,800 5.36 5.70 5.13 4,300 54,800 -0.3
29/09/2022
5.45
 4,634,900 5.74 5.77 5.45 16,800 17,100 0.0
28/09/2022
5.59
 11,018,500 5.90 6 5.59 13,000 39,900 -0.2
27/09/2022
6.01
 4,876,000 6.08 6.18 6 17,700 35,000 -0.1
26/09/2022
6.04
 8,188,300 6.20 6.30 5.97 30,600 17,300 0.1
23/09/2022
6.40
 10,191,100 6.36 6.59 6.28 37,000 1,600 0.2
22/09/2022
6.27
 4,837,000 6.15 6.28 6.10 34,300 88,100 -0.3
21/09/2022
6.15
 3,685,900 6.20 6.28 6.15 11,600 5,000 0.0
20/09/2022
6.21
 4,258,200 6.20 6.29 6.14 18,900 14,500 0.0
19/09/2022
6.16
 8,721,400 6.12 6.30 6.08 3,700 56,000 -0.3
16/09/2022
6.11
 6,770,700 6.24 6.42 6.10 2,000 291,500 -1.8
15/09/2022
6.30
 3,104,700 6.40 6.45 6.30 45,800 9,000 -0.1
14/09/2022
6.38
 9,306,000 6.01 6.40 5.97 1,000 19,300 0.4
13/09/2022
6.15
 3,422,300 6.22 6.29 6.14 6,000 19,000 0.4
12/09/2022
6.20
 4,732,900 6.15 6.28 6.14 1,500 15,000 0.4
09/09/2022
6.03
 6,456,700 5.91 6.05 5.90 102,600 30,900 0.4
08/09/2022
5.90
 10,653,900 6.27 6.35 5.90 79,200 5,500 0.4
07/09/2022
6.20
 10,397,200 6.54 6.61 6.20 66,300 0 0.4
06/09/2022
6.57
 8,377,000 6.73 6.80 6.56 155,000 130,500 0.2
05/09/2022
6.71
 4,177,100 6.76 6.89 6.71 47,500 2,000 0.3
31/08/2022
6.76
 5,513,400 6.75 6.80 6.68 33,400 0 0.2
30/08/2022
6.70
 6,781,800 6.90 6.92 6.70 2,300 34,700 -0.2
29/08/2022
6.82
 14,924,900 6.77 6.92 6.54 2,600 20,000 -0.1
26/08/2022
6.94
 12,720,700 7.12 7.23 6.90 3,600 77,500 -0.5
25/08/2022
7.12
 10,282,500 7.34 7.35 7.10 500 10,600 -0.1
24/08/2022
7.20
 15,510,300 7 7.30 6.97 40,000 155,000 -0.8
23/08/2022
6.94
 5,126,000 6.95 6.99 6.85 0 251,100 -1.7
22/08/2022
6.97
 9,220,100 6.82 7.18 6.75 30,900 94,900 -0.4
19/08/2022
6.82
 13,516,900 6.89 6.99 6.71 100 258,300 -1.8
18/08/2022
6.91
 10,797,100 7.02 7.12 6.90 1,700 42,400 -0.3
17/08/2022
7.10
 11,150,300 7.30 7.33 7.05 88,500 52,900 0.3
16/08/2022
7.30
 18,665,600 7.40 7.55 7.25 333,000 1,036,400 -5.1
15/08/2022
7.10
 12,962,400 7 7.10 6.85 21,000 147,100 -0.9
12/08/2022
6.88
 6,741,000 6.80 6.95 6.79 2,100 161,300 -1.1
11/08/2022
6.84
 15,671,100 7.10 7.10 6.80 33,800 251,500 -1.5
10/08/2022
6.96
 18,435,000 6.80 7.15 6.80 30,400 1,070,200 -7.2
09/08/2022
6.84
 10,898,500 6.75 7.08 6.70 234,200 1,146,200 -6.2
08/08/2022
6.69
 12,121,700 6.83 6.84 6.65 94,300 222,200 -0.9
05/08/2022
6.85
 13,802,700 6.80 7 6.69 186,000 55,700 0.9
04/08/2022
6.86
 14,049,000 7 7.08 6.80 116,100 79,400 0.3
03/08/2022
6.94
 27,467,500 6.49 6.94 6.49 151,600 277,400 -0.9
02/08/2022
6.49
 15,720,400 6.19 6.50 6.10 182,000 13,000 1.1
01/08/2022
6.08
 21,593,800 6.04 6.37 6.04 63,100 97,400 -0.2
29/07/2022
6.49
 7,266,500 6.50 6.70 6.48 100 4,400 0.0
28/07/2022
6.50
 12,064,600 6.80 6.80 6.50 97,200 114,200 -0.1
27/07/2022
6.65
 5,765,200 6.51 6.68 6.42 49,600 32,000 0.1
26/07/2022
6.55
 9,505,300 6.84 6.89 6.49 100,500 1,009,500 -6.0
25/07/2022
6.84
 12,092,000 6.41 6.84 6.30 84,200 66,300 0.1
22/07/2022
6.41
 9,982,100 6.50 6.81 6.41 64,500 53,700 1.0
21/07/2022
6.46
 15,147,300 6.52 6.64 6.24 50,200 128,000 -0.5
20/07/2022
6.52
 22,180,000 7.02 7.09 6.52 72,600 297,600 -1.5
19/07/2022
7.01
 22,119,700 6.90 7.26 6.80 40,000 355,100 -2.2
18/07/2022
6.80
 18,394,400 6.50 6.80 6.40 210,500 28,600 1.2
15/07/2022
6.36
 16,940,200 6.05 6.50 6.05 190,500 10,000 1.1
14/07/2022
6.22
 20,199,700 6.30 6.40 6.15 143,600 5,900 0.9
13/07/2022
5.99
 9,566,200 5.99 5.99 5.91 0 21,000 -0.1
12/07/2022
5.60
 33,183,500 5.29 5.60 4.96 11,900 304,400 -1.6
11/07/2022
5.24
 7,624,600 5.18 5.43 5.13 133,100 17,500 0.6
08/07/2022
5.20
 2,122,500 5.20 5.24 5.09 15,700 33,400 0.6
07/07/2022
5.08
 2,047,800 5.15 5.19 5.01 3,800 19,300 -0.1
06/07/2022
5.04
 16,601,300 5.22 5.30 4.97 136,900 69,600 0.3
05/07/2022
5.30
 3,765,000 5.40 5.63 5.30 100 80,800 -0.4
04/07/2022
5.40
 4,233,400 5.29 5.49 5.26 19,800 50,500 -0.2
01/07/2022
5.20
 3,862,900 5 5.30 4.91 77,700 46,300 0.2
30/06/2022
5
 2,974,800 5.30 5.34 5 4,500 93,600 -0.4
29/06/2022
5.30
 2,885,000 5.37 5.42 5.26 14,100 31,300 -0.1
28/06/2022
5.42
 2,691,900 5.40 5.57 5.31 53,400 0 0.3
27/06/2022
5.39
 3,193,300 5.10 5.39 5.10 149,100 3,800 0.8
24/06/2022
5.09
 2,707,900 5.10 5.24 5.09 42,000 12,000 0.2
23/06/2022
5.09
 2,023,100 5.05 5.18 5.05 64,500 53,700 0.1
22/06/2022
5.13
 3,218,700 5.26 5.27 5.12 80,800 0 0.4
21/06/2022
4.98
 2,147,400 4.70 4.98 4.66 12,500 16,000 0.0
20/06/2022
4.66
 5,665,300 5.01 5.10 4.66 79,500 15,600 0.3
17/06/2022
5.01
 6,695,400 5.11 5.20 5.01 1,575,800 50,000 7.6
16/06/2022
5.38
 2,624,300 5.48 5.53 5.30 10,600 0 0.1
15/06/2022
5.32
 7,085,200 5.72 5.80 5.32 42,400 279,000 -1.3
14/06/2022
5.71
 4,727,500 5.78 6.02 5.70 164,700 221,600 -0.3
13/06/2022
5.94
 8,809,000 6.10 6.20 5.94 74,400 512,800 -2.6
10/06/2022
6.38
 4,573,000 6.40 6.52 6.38 1,058,400 11,100 6.7
09/06/2022
6.53
 3,811,800 6.51 6.57 6.41 940,300 0 6.1
08/06/2022
6.51
 5,683,600 6.24 6.59 6.23 1,013,700 14,200 6.5
07/06/2022
6.23
 4,976,000 6.12 6.30 6.08 0 0 0
06/06/2022
6.10
 4,194,900 6.07 6.30 6.04 1,223,500 52,800 7.3
03/06/2022
6.06
 4,856,800 6.21 6.23 6 6,200 163,200 -1.0
02/06/2022
6.23
 3,577,500 6.30 6.41 6.20 37,500 26,600 0.1
01/06/2022
6.37
 4,161,400 6.45 6.47 6.28 32,500 76,900 -0.3
31/05/2022
6.47
 4,606,700 6.60 6.61 6.40 30,200 45,000 -0.1
30/05/2022
6.60
 3,483,000 6.68 6.68 6.55 54,500 35,400 0.1
27/05/2022
6.60
 7,432,600 6.41 6.68 6.37 57,900 100 0.4
26/05/2022
6.32
 5,011,500 6.32 6.45 6.22 101,600 600 0.6
25/05/2022
6.28
 3,018,900 6.10 6.31 6.05 198,700 0 1.2

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