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

4.60
-0.10
(-2.13%)
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
(2024-08-21) 		0.43 10.31% 62,134,000 -10,031,796 -46.5
4.07
4.80
4.60
2 tháng
(2024-07-22) 		-0.22 -4.56% 141,745,500 -9,605,323 -44.0
3.65
4.82
4.60
3 tháng
(2024-06-24) 		-0.62 -11.88% 198,857,600 -5,394,123 -22.8
3.65
5.30
4.60
6 tháng
(2024-03-25) 		0.32 7.48% 381,053,100 795,986 6.0
3.65
5.30
4.60
12 tháng
(2023-09-26) 		0.94 25.68% 916,118,000 -1,463,434 -2.5
3.35
5.37
4.60
24 tháng
(2022-10-03) 		-0.66 -12.55% 1,992,431,700 2,986,926 25.3
3.35
5.55
4.60
36 tháng
(2021-10-06) 		-2.85 -38.26% 4,670,649,500 7,534,126 46.9
3.35
13.65
4.60
60 tháng
(2019-10-17) 		-10.60 -69.74% 6,887,474,170 15,775,776 158.3
3.35
17.20
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
16.80
 803,490 16.80 16.90 16.70 0 20,070 -0.3
18/09/2018
16.80
 889,910 16.80 16.80 16.55 0 24,000 -0.4
17/09/2018
16.80
 634,290 16.90 16.90 16.70 0 10,000 -0.2
14/09/2018
16.90
 880,910 16.90 17.10 16.60 300 0 0.0
13/09/2018
16.90
 805,130 16.90 16.90 16.65 450 0 0.0
12/09/2018
16.90
 2,582,580 17.15 17.50 16.70 0 0 0
11/09/2018
17.15
 1,094,560 16.50 17.25 16.50 0 10,220 -0.2
10/09/2018
16.50
 1,474,100 16.60 16.80 16.15 0 0 0
07/09/2018
16.60
 5,330,470 17.75 17.75 16.55 0 4,700 -0.1
06/09/2018
17.75
 1,846,010 17.90 17.95 17.55 1,600 0 0.0
05/09/2018
17.90
 1,962,760 17.90 18 17.60 6,000 21,100 -0.3
04/09/2018
17.90
 3,222,820 17.90 18.40 17.30 0 0 0
31/08/2018
17.90
 2,395,010 17.15 17.95 17.20 12,000 720 0.2
30/08/2018
17.15
 3,030,060 16.70 17.20 16.80 9,000 100 0.2
29/08/2018
16.70
 2,644,310 15.90 16.80 15.85 0 0 0
28/08/2018
15.90
 1,207,350 15.95 16 15.70 0 0 0
27/08/2018
15.95
 939,360 15.90 16 15.70 0 10,000 -0.2
24/08/2018
15.90
 851,450 15.95 15.95 15.65 0 0 0
23/08/2018
15.95
 1,065,710 15.95 15.95 15.55 0 0 0
22/08/2018
15.95
 1,134,100 15.90 16.15 15.80 43,700 6,700 0.6
21/08/2018
15.90
 2,330,800 15.40 16.20 15.70 6,500 24,100 -0.3
20/08/2018
15.40
 2,433,720 14.40 15.40 14.40 20,700 50,000 -0.5
17/08/2018
14.40
 1,229,140 14.80 14.85 14.35 70 0 0.0
16/08/2018
14.80
 953,730 15 15 14.55 0 0 0
15/08/2018
15
 2,142,530 15.35 15.35 14.60 0 0 0
14/08/2018
15.35
 1,119,550 15.75 15.75 15.25 0 1,000 -0.0
13/08/2018
15.75
 1,673,540 15.20 15.75 14.80 0 15,000 -0.2
10/08/2018
15.20
 7,947,920 15.50 15.50 14.45 0 0 0
09/08/2018
15.50
 5,501,540 16 17.05 15.50 1,000 0 0.0
08/08/2018
16
 1,755,960 16.50 16.50 15.95 3,060 1,100 0.0
07/08/2018
16.50
 1,500,350 16.85 16.85 15.90 0 0 0
06/08/2018
16.85
 1,316,020 16.95 17.50 16.10 0 25,180 -0.4
03/08/2018
16.95
 1,430,300 16.95 17.25 16.80 0 1,000 -0.0
02/08/2018
16.95
 2,342,160 17 17.05 16.50 0 400 -0.0
01/08/2018
17
 2,651,820 17.25 17.40 16.05 60,480 70,200 -0.1
31/07/2018
17.25
 4,167,730 17.25 17.55 16.40 1,000 31,200 -0.5
30/07/2018
17.25
 3,706,310 16.35 17.45 16.80 5,450 300 0.1
27/07/2018
16.35
 4,426,340 15.30 16.35 15 0 20,500 -0.3
26/07/2018
15.30
 5,019,040 16.40 16.40 15.30 3,000 160,500 -2.4
25/07/2018
16.40
 4,409,040 16.50 17 15.70 50,620 2,000 0.8
24/07/2018
16.50
 3,295,890 15.50 16.55 15.50 500 200 0.0
23/07/2018
15.50
 8,964,950 14.70 15.70 14.25 0 109,450 -1.6
20/07/2018
14.70
 3,966,200 14.40 15.40 14.40 418,250 22,300 6.0
19/07/2018
14.40
 4,480,970 13.50 14.40 13.50 30,270 74,210 -0.6
18/07/2018
13.50
 19,498,610 12.85 13.50 12.30 0 29,760 -0.4
17/07/2018
12.85
 4,245,530 12.05 12.85 12.10 1,700 300 0.0
16/07/2018
12.05
 5,087,700 11.70 12.20 11.60 0 25,800 -0.3
13/07/2018
11.70
 2,238,540 11.75 11.85 11.60 0 200 -0.0
12/07/2018
11.75
 2,127,010 11.50 11.85 11.50 73,270 400 0.9
11/07/2018
11.50
 4,481,370 11.45 11.95 11.10 108,860 200 1.2
10/07/2018
11.45
 2,696,000 11.50 11.85 11.35 0 600 -0.0
09/07/2018
11.50
 2,832,280 11.20 11.70 11.05 500 10,900 -0.1
06/07/2018
11.20
 2,472,530 10.55 11.20 10.40 0 1,470 -0.0
05/07/2018
10.55
 1,687,740 10.50 10.60 10.25 6,000 0 0.1
04/07/2018
10.50
 2,335,150 10.10 10.50 9.50 0 0 0
03/07/2018
10.10
 2,614,510 10.45 10.65 10.10 0 8,700 -0.1
02/07/2018
10.45
 3,117,520 10.20 10.55 10.10 0 600 -0.0
29/06/2018
10.20
 2,897,410 9.90 10.30 9.90 4,000 0 0.0
28/06/2018
9.90
 1,913,080 9.90 9.92 9.63 0 55,510 -0.5
27/06/2018
9.90
 4,682,580 9.80 9.96 9.83 0 7,800,000 -78
26/06/2018
9.80
 3,009,140 9.60 9.95 9.42 2,380 600 0.0
25/06/2018
9.60
 4,596,710 9.20 9.82 9.30 10,000 1,085,000 -10.2
22/06/2018
9.20
 1,170,600 9.25 9.26 9.10 0 0 0
21/06/2018
9.25
 4,489,160 9.20 9.25 8.75 0 0 0
20/06/2018
9.20
 2,460,770 9.30 9.35 9.14 0 720,000 -6.7
19/06/2018
9.30
 4,697,820 9.22 9.30 8.58 2,400 0 0.0
18/06/2018
9.22
 3,825,940 9.15 9.60 9.11 94,050 0 0.9
15/06/2018
9.15
 2,660,220 9.10 9.25 9.09 46,650 0 0.4
14/06/2018
9.10
 5,686,770 8.62 9.22 8.70 0 1,500 -0.0
13/06/2018
8.62
 2,899,520 8.54 8.63 8.50 10 380,000 -3.3
12/06/2018
8.54
 2,527,170 8.59 8.59 8.40 0 16,960 -0.1
11/06/2018
8.59
 861,700 8.59 8.59 8.36 10 0 0
08/06/2018
8.59
 1,358,440 8.60 8.60 8.51 0 211,990 -1.8
07/06/2018
8.60
 1,680,710 8.60 8.65 8.40 10 140,000 -1.2
06/06/2018
8.60
 1,123,660 8.60 8.71 8.54 10,000 38,010 -0.2
05/06/2018
8.60
 1,722,980 8.36 8.70 8.50 0 0 0
04/06/2018
8.36
 1,924,260 7.82 8.36 7.69 890 1,800 -0.0
01/06/2018
7.82
 725,000 7.50 7.82 7.33 0 0 0
31/05/2018
7.50
 590,470 7.34 7.50 7.30 0 194,490 -1.4
30/05/2018
7.34
 394,170 7.56 7.59 7.21 0 0 0
29/05/2018
7.56
 1,729,730 7.53 7.70 7.01 0 0 0
28/05/2018
7.53
 676,680 8.09 8.09 7.53 0 0 0
25/05/2018
8.09
 619,660 8.10 8.25 8.09 0 0 0
24/05/2018
8.10
 856,740 8 8.27 8 0 0 0
23/05/2018
8
 823,950 8.28 8.30 8 0 20,000 -0.2
22/05/2018
8.28
 872,220 8.55 8.55 8.25 0 3,040 -0.0
21/05/2018
8.55
 383,990 8.58 8.58 8.45 0 0 0
18/05/2018
8.58
 729,320 8.58 8.62 8.50 0 0 0
17/05/2018
8.58
 206,140 8.58 8.64 8.46 0 0 0
16/05/2018
8.58
 678,010 8.58 8.59 8.45 0 0 0
15/05/2018
8.58
 1,302,600 8.61 8.61 8.50 200 0 0.0
14/05/2018
8.61
 793,030 8.69 8.70 8.56 0 0 0
11/05/2018
8.69
 436,370 8.68 8.70 8.60 0 0 0
10/05/2018
8.68
 753,770 8.70 8.74 8.61 200 0 0.0
09/05/2018
8.70
 365,820 8.69 8.75 8.59 100 0 0.0
08/05/2018
8.69
 1,031,440 8.87 8.89 8.60 1,000 0 0.0
07/05/2018
8.87
 1,250,310 8.60 9 8.70 0 0 0
04/05/2018
8.60
 1,174,430 8.34 8.78 8.50 2,000 0 0.0
03/05/2018
8.34
 1,422,600 8.30 8.43 8.20 0 0 0
02/05/2018
8.30
 1,669,760 8.70 8.70 8.30 0 190 -0.0

Chính sách bảo mật | Điều khoản sử dụng |