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

5.80
0.10
(1.75%)
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)
13/10/2020
11.80
 1,181,810 11.80 11.90 11.70 0 0 0
12/10/2020
11.80
 2,142,510 12.10 12.15 11.80 0 0 0
09/10/2020
12.10
 837,370 12.10 12.20 12.10 0 0 0
08/10/2020
12.15
 3,019,010 12.30 12.35 12.10 0 0 0
07/10/2020
12.15
 2,270,600 12 12.45 11.95 0 0 0
06/10/2020
12.05
 844,790 12.25 12.25 12 0 0 0
05/10/2020
12.15
 2,987,270 11.95 12.30 11.80 0 16,430 -0.2
02/10/2020
11.90
 2,123,890 11.90 11.90 11.50 0 12,070 -0.1
01/10/2020
11.85
 1,483,660 11.85 11.90 11.70 0 18,000 -0.2
30/09/2020
11.80
 1,254,260 11.75 11.95 11.75 0 56,850 -0.7
29/09/2020
11.75
 2,508,480 12.05 12.10 11.75 0 101,500 -1.2
28/09/2020
12
 2,247,270 12.10 12.15 11.95 6,640 2,880 0.0
25/09/2020
12.10
 1,349,220 12.15 12.20 12.05 25,770 0 0.3
24/09/2020
12.10
 1,318,690 12.20 12.20 12.05 54,710 0 0.7
23/09/2020
12.20
 1,480,410 12.20 12.20 12.05 3,120 0 0.0
22/09/2020
12.10
 1,961,940 12.10 12.20 12 28,520 0 0.3
21/09/2020
12.10
 1,990,260 12.25 12.35 12.10 14,870 0 0.2
18/09/2020
12.25
 1,995,970 12.15 12.35 12.05 0 0 0
17/09/2020
12.15
 2,110,060 12.10 12.25 12.05 0 68,290 -0.8
16/09/2020
12.10
 1,634,310 12.15 12.25 12.05 0 42,060 -0.5
15/09/2020
12.15
 2,955,290 12.35 12.40 12.10 22,870 0 0.3
14/09/2020
12.35
 2,284,040 12.40 12.55 12.30 34,410 0 0.4
11/09/2020
12.35
 2,645,910 12.50 12.60 12.35 7,780 0 0.1
10/09/2020
12.50
 3,214,310 12.65 12.70 12.50 0 0 0
09/09/2020
12.55
 3,090,020 12.35 12.80 12.35 0 0 0
08/09/2020
12.50
 2,311,440 12.85 12.90 12.45 7,840 8,930 0.0
07/09/2020
12.60
 10,111,190 12.20 12.85 12.20 90,370 400 1.1
04/09/2020
12.05
 1,930,370 12 12.15 11.85 8,740 4,110 0.1
03/09/2020
12.15
 1,528,440 12.30 12.35 12.10 0 25,370 -0.3
01/09/2020
12.25
 1,069,290 12.20 12.35 12.20 0 24,270 -0.3
31/08/2020
12.20
 1,376,930 12.45 12.50 12.20 0 404,500 -4.9
28/08/2020
12.20
 1,572,860 12.40 12.40 12.20 17,920 0 0.2
27/08/2020
12.20
 2,185,220 12.45 12.55 12.15 17,870 432,980 -5.1
26/08/2020
12.30
 1,242,320 12.30 12.70 12.20 4,810 0 0.1
25/08/2020
12.30
 1,848,500 12.40 12.55 12.15 3,650 0 0.0
24/08/2020
12.40
 1,547,190 12.50 12.60 12.30 0 0 0
21/08/2020
12.60
 459,630 12.50 12.85 12.45 0 200 0.0
20/08/2020
12.60
 1,086,510 12.85 13.35 12.60 5,980 1,140 0.1
19/08/2020
12.80
 1,433,930 12 12.80 11.90 0 0 0
18/08/2020
12
 369,580 12.10 12.10 11.90 0 10,970 -0.1
17/08/2020
12.10
 260,340 12.10 12.20 11.95 0 23,260 -0.3
14/08/2020
12.20
 674,100 12.25 12.30 11.95 0 301,650 -3.6
13/08/2020
12.20
 625,860 12 12.25 11.95 11,400 890 0.1
12/08/2020
11.95
 637,100 12 12 11.80 1,000 21,980 -0.2
11/08/2020
11.95
 521,420 12.05 12.05 11.95 6,630 0 0.1
10/08/2020
12.05
 488,530 12.25 12.25 12 0 0 0
07/08/2020
12.05
 806,940 12.20 12.20 12 2,160 0 0.0
06/08/2020
12.20
 939,860 12.20 12.25 11.90 0 6,490 -0.1
05/08/2020
12.05
 752,660 11.80 12.30 11.70 22,180 0 0.3
04/08/2020
11.80
 945,220 12.30 12.30 11.80 0 9,110 -0.1
03/08/2020
12
 960,590 11.95 12.15 11.60 35,060 9,220 0.3
31/07/2020
11.95
 392,440 12 12 11.50 1,650 85,680 -1.0
30/07/2020
12
 245,940 12.30 12.30 12 170 15,890 -0.2
29/07/2020
12.30
 1,767,360 12 12.30 11.20 0 11,090 -0.1
28/07/2020
12
 697,980 11.65 12.10 11.65 40,890 0 0.5
27/07/2020
11.65
 1,379,970 12 12.30 11.65 12,400 0 0.1
24/07/2020
12.50
 1,006,020 13 13.25 12.20 23,870 14,150 0.1
23/07/2020
13
 1,646,990 13 13.70 12.95 0 2,420 0.0
22/07/2020
13.80
 1,665,560 14 14.10 13.40 4,890 13,750 -0.1
21/07/2020
14.10
 601,670 14 14.10 13.75 21,540 9,110 0.2
20/07/2020
13.70
 390,100 13.70 14.25 13.70 0 15,900 -0.2
17/07/2020
14.20
 546,330 14.35 14.45 13.65 4,600 6,970 0.0
16/07/2020
14.35
 831,420 14.40 14.75 14.30 116,880 94,920 0.3
15/07/2020
14.40
 1,024,070 14.90 15.40 14.40 0 6,980 -0.1
14/07/2020
15.40
 1,091,280 15.45 15.45 14.90 3,670 4,570 0.0
13/07/2020
15.45
 98,200 15.50 15.55 15.35 43,810 0 0.7
10/07/2020
15.30
 256,830 15.30 15.60 15.30 9,920 20,430 -0.2
09/07/2020
15.30
 295,560 15.35 15.45 15.20 8,930 0 0.1
08/07/2020
15.40
 97,480 15.05 15.40 15.05 11,060 0 0.2
07/07/2020
15.35
 776,600 15.40 15.50 15.05 13,640 4,380 0.1
06/07/2020
15.45
 126,830 15.50 15.50 15.30 7,770 0 0.1
03/07/2020
15.40
 398,800 15.55 15.55 15.40 26,050 0 0.4
02/07/2020
15.45
 182,980 15.45 15.45 15.20 4,470 20 0.1
01/07/2020
15.40
 96,570 15.50 15.50 15.25 6,550 3,500 0.0
30/06/2020
15.30
 235,150 15.70 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 15.60 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 15.65 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 15.65 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 15.30 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 15.60 15.60 14.45 0 17,070 -0.3
12/06/2020
15.50
 635,210 15.10 15.85 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 16.30 16.50 15.85 0 460 0.0
09/06/2020
16.20
 1,139,420 15.95 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 15.25 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 16.15 16.15 15 0 27,570 -0.4
01/06/2020
15.95
 1,568,490 15.65 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 14.50 14.60 14.35 32,310 0 0.5
26/05/2020
14.40
 828,200 14.30 14.40 14.20 32,230 36,460 -0.1

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