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

5.20
-0.20
(-3.70%)
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
(2024-10-23) 		0.40 8.33% 61,103,669 3,598,338 16.4
4.70
5.20
5.20
2 tháng
(2024-09-23) 		0.80 18.18% 126,192,273 2,674,538 11.7
4.40
5.20
5.20
3 tháng
(2024-08-26) 		1.10 26.83% 184,279,948 -3,408,558 -15.3
4.07
5.20
5.20
6 tháng
(2024-05-27) 		0.93 21.78% 414,175,748 4,428,131 24.0
3.65
5.30
5.20
12 tháng
(2023-11-28) 		1.31 33.68% 958,046,748 4,870,011 26.8
3.62
5.37
5.20
24 tháng
(2022-12-05) 		0.50 10.64% 1,899,554,248 5,923,631 39.8
3.35
5.37
5.20
36 tháng
(2021-12-08) 		-3.97 -43.29% 4,414,532,048 11,835,271 62.5
3.35
13.65
5.20
60 tháng
(2019-12-19) 		-8.95 -63.25% 6,996,845,248 21,754,051 189.3
3.35
17.20
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
15.45
 182,980 15.40 15.45 15.20 4,470 20 0.1
01/07/2020
15.40
 96,570 15.30 15.50 15.25 6,550 3,500 0.0
30/06/2020
15.30
 235,150 15.40 15.80 15.20 8,830 0 0.1
29/06/2020
15.40
 371,700 15.30 15.50 15.20 480 0 0.0
26/06/2020
15.30
 254,240 15.50 15.80 15.20 0 1,080 -0.0
25/06/2020
15.50
 155,130 15.50 15.50 15.35 0 2,700 -0.0
24/06/2020
15.50
 1,089,490 15.70 15.95 15.50 0 14,220 -0.2
23/06/2020
15.70
 675,530 15.40 15.95 15.30 5,440 0 0.1
22/06/2020
15.40
 380,480 15.45 15.65 15.40 0 0 0
19/06/2020
15.45
 411,280 15.20 15.60 15.20 10,320 0 0.2
18/06/2020
15.20
 99,280 15.35 15.35 15.05 0 9,910 -0.2
17/06/2020
15.35
 158,150 15.40 15.65 15.05 0 27,260 -0.4
16/06/2020
15.40
 439,950 15.20 15.65 15 0 530 -0.0
15/06/2020
15.20
 1,008,600 15.50 15.60 14.45 0 17,070 -0.3
12/06/2020
15.50
 635,210 16 16 15.10 2,620 4,670 -0.0
11/06/2020
16
 1,509,770 16.50 16.50 15.95 0 5,430 -0.1
10/06/2020
16.50
 1,188,160 16.20 16.50 15.85 0 460 -0.0
09/06/2020
16.20
 1,139,420 15.75 16.80 15.55 0 14,820 -0.2
08/06/2020
15.75
 1,162,950 15.50 15.90 15.45 0 6,330 -0.1
05/06/2020
15.50
 898,970 15.30 15.95 15 14,850 4,080 0.2
04/06/2020
15.30
 694,540 15.30 15.70 15.10 3,200 0 0.0
03/06/2020
15.30
 822,480 15 15.35 14.60 32,390 0 0.5
02/06/2020
15
 1,135,330 15.95 16.15 15 0 27,570 -0.4
01/06/2020
15.95
 1,568,490 15.35 16.20 15.45 20,350 70,300 -0.8
29/05/2020
15.35
 1,936,780 14.35 15.35 14.35 0 0 0
28/05/2020
14.35
 327,410 14.35 14.55 14.35 15,260 0 0.2
27/05/2020
14.35
 768,110 14.40 14.60 14.35 32,310 0 0.5
26/05/2020
14.40
 828,200 14.35 14.40 14.20 32,230 36,460 -0.1
25/05/2020
14.35
 515,910 14.50 14.50 14.20 18,740 0 0.3
22/05/2020
14.50
 401,260 14.60 14.70 14.35 0 10,060 -0.1
21/05/2020
14.60
 836,770 14.20 14.80 14.25 570 0 0.0
20/05/2020
14.20
 1,926,900 14 14.85 13.80 12,640 0 0.2
19/05/2020
14
 657,200 14.20 14.40 13.95 0 420 -0.0
18/05/2020
14.20
 1,280,580 14.40 14.50 14 100 5,670 -0.1
15/05/2020
14.40
 2,271,940 13.90 14.80 14.10 2,010 11,470 -0.1
14/05/2020
13.90
 765,760 14 14 13.40 15,440 0 0.2
13/05/2020
14
 695,240 14 14.20 13.80 1,930 0 0.0
12/05/2020
14
 610,090 13.80 14.10 13.75 7,030 0 0.1
11/05/2020
13.80
 2,937,980 12.90 13.80 12.90 9,660 0 0.1
08/05/2020
12.90
 150,690 12.75 12.90 12.70 0 0 0
07/05/2020
12.75
 113,640 12.95 12.95 12.75 3,650 0 0.0
06/05/2020
12.95
 69,840 12.95 12.95 12.80 180 2,370 -0.0
05/05/2020
12.95
 81,070 12.90 12.95 12.70 0 3,830 -0.0
04/05/2020
12.90
 181,770 12.90 12.95 12.50 0 4,870 -0.1
29/04/2020
12.90
 108,120 13 13.20 12.85 4,100 55,670 -0.7
28/04/2020
13
 178,070 12.95 13.20 12.90 2,970 60 0.0
27/04/2020
12.95
 214,250 12.80 13.30 12.80 940 0 0.0
24/04/2020
12.80
 889,660 12.70 13.55 12.75 4,070 0 0.1
23/04/2020
12.70
 65,080 12.70 12.70 12.50 0 10,000 -0.1
22/04/2020
12.70
 229,430 12.65 12.70 12.30 0 1,950 -0.0
21/04/2020
12.65
 226,360 12.75 12.75 12.45 15,110 28,210 -0.2
20/04/2020
12.75
 379,400 12.75 12.80 12.65 5,140 4,400 0.0
17/04/2020
12.75
 71,940 12.75 12.75 12.60 5,930 2,000 0.0
16/04/2020
12.75
 175,840 12.80 12.80 12.50 4,320 9,950 -0.1
15/04/2020
12.80
 223,630 12.65 12.90 12.60 3,820 0 0.0
14/04/2020
12.65
 91,240 12.70 12.70 12.50 0 0 0
13/04/2020
12.70
 393,890 12.70 12.70 12.30 0 110 -0.0
10/04/2020
12.70
 56,950 12.70 12.70 12.40 500 1,660 -0.0
09/04/2020
12.70
 177,890 12.70 12.80 12.35 0 35,600 -0.4
08/04/2020
12.70
 100,100 12.75 12.85 12.50 0 0 0
07/04/2020
12.75
 39,070 12.70 12.90 12.50 5,400 0 0.1
06/04/2020
12.70
 322,540 12.30 12.90 12.40 21,060 55,000 -0.4
03/04/2020
12.30
 185,670 12.50 12.60 12.20 470 53,000 -0.7
01/04/2020
12.50
 69,520 12.20 12.50 12 16,250 7,000 0.1
31/03/2020
12.20
 341,100 12.20 12.20 11.50 0 89,900 -1.1
30/03/2020
12.20
 229,240 12.30 12.30 11.65 0 0 0
27/03/2020
12.30
 201,330 12.20 12.30 11.70 0 0 0
26/03/2020
12.20
 40,070 12.50 12.60 12.20 0 0 0
25/03/2020
12.50
 35,550 12.70 12.70 12.50 0 0 0
24/03/2020
12.70
 277,000 12.70 12.70 12.30 0 0 0
23/03/2020
12.70
 2,739,060 12.70 12.70 12 0 0 0
20/03/2020
12.70
 200,700 12.80 12.80 12.40 0 0 0
19/03/2020
12.80
 103,080 12.85 12.85 12.50 0 400 -0.0
18/03/2020
12.85
 379,390 12.75 12.85 12.60 0 0 0
17/03/2020
12.75
 491,450 12.95 12.95 12.15 0 0 0
16/03/2020
12.95
 418,090 12.95 12.95 12.75 0 0 0
13/03/2020
12.95
 546,030 13 13 12.40 0 0 0
12/03/2020
13
 1,071,480 13.20 13.20 12.30 0 26,910 -0.3
11/03/2020
13.20
 165,150 13.20 13.20 12.85 0 0 0
10/03/2020
13.20
 83,310 13.20 13.20 12.80 250 1,300 -0.0
09/03/2020
13.20
 216,720 13.40 13.40 12.80 0 390 -0.0
06/03/2020
13.40
 132,590 13.35 13.40 13.30 54,310 950 0.7
05/03/2020
13.35
 19,730 13.40 13.40 13.30 0 0 0
04/03/2020
13.40
 163,350 13.40 13.50 13.30 0 1,000,000 -13
03/03/2020
13.40
 149,110 13.40 13.50 13.20 69,430 14,910 0.7
02/03/2020
13.40
 88,300 13.40 13.50 13.15 0 6,440 -0.1
28/02/2020
13.40
 601,170 13.40 13.40 13 90 7,820 -0.1
27/02/2020
13.40
 75,120 13.40 13.40 13.15 0 770 -0.0
26/02/2020
13.40
 83,380 13.45 13.45 13.10 0 3,230 -0.0
25/02/2020
13.45
 20,670 13.50 13.50 13 0 530 -0.0
24/02/2020
13.50
 149,300 13.60 13.60 13.10 440 430 0.0
21/02/2020
13.60
 143,900 13.45 13.60 13.40 1,560 0 0.0
20/02/2020
13.45
 26,970 13.45 13.50 13.30 2,950 0 0.0
19/02/2020
13.45
 46,230 13.50 13.50 13.35 0 0 0
18/02/2020
13.50
 101,690 13.50 13.50 13.40 0 0 0
17/02/2020
13.50
 52,180 13.60 13.60 13.40 0 110 -0.0
14/02/2020
13.60
 140,740 13.60 13.60 13.25 1,240 0 0.0
13/02/2020
13.60
 138,950 13.60 13.60 13.20 2,120 0 0.0
12/02/2020
13.60
 256,840 13.60 13.60 13.30 0 0 0
11/02/2020
13.60
 168,880 13.60 13.75 13.20 6,670 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |