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)
25/05/2020
14.35
 515,910 14.20 14.50 14.20 18,740 0 0.3
22/05/2020
14.50
 401,260 14.70 14.70 14.35 0 10,060 -0.1
21/05/2020
14.60
 836,770 14.30 14.80 14.25 570 0 0.0
20/05/2020
14.20
 1,926,900 13.85 14.85 13.80 12,640 0 0.2
19/05/2020
14
 657,200 14.40 14.40 13.95 0 420 0.0
18/05/2020
14.20
 1,280,580 14.45 14.50 14 100 5,670 -0.1
15/05/2020
14.40
 2,271,940 14.80 14.80 14.10 2,010 11,470 -0.1
14/05/2020
13.90
 765,760 13.80 13.90 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 14 14.10 13.75 7,030 0 0.1
11/05/2020
13.80
 2,937,980 13.80 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 12.85 12.95 12.75 3,650 0 0.0
06/05/2020
12.95
 69,840 12.90 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 12.95 12.95 12.50 0 4,870 -0.1
29/04/2020
12.90
 108,120 12.90 13.20 12.85 4,100 55,670 -0.7
28/04/2020
13
 178,070 13.20 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 13.55 13.55 12.75 4,070 0 0.1
23/04/2020
12.70
 65,080 12.55 12.70 12.50 0 10,000 -0.1
22/04/2020
12.70
 229,430 12.50 12.70 12.30 0 1,950 0.0
21/04/2020
12.65
 226,360 12.70 12.75 12.45 15,110 28,210 -0.2
20/04/2020
12.75
 379,400 12.70 12.80 12.65 5,140 4,400 0.0
17/04/2020
12.75
 71,940 12.70 12.75 12.60 5,930 2,000 0.0
16/04/2020
12.75
 175,840 12.55 12.75 12.50 4,320 9,950 -0.1
15/04/2020
12.80
 223,630 12.60 12.90 12.60 3,820 0 0.0
14/04/2020
12.65
 91,240 12.60 12.65 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 12.50 12.80 12.35 0 35,600 -0.4
08/04/2020
12.70
 100,100 12.85 12.85 12.50 0 0 0
07/04/2020
12.75
 39,070 12.90 12.90 12.50 5,400 0 0.1
06/04/2020
12.70
 322,540 12.90 12.90 12.40 21,060 55,000 -0.4
03/04/2020
12.30
 185,670 12.60 12.60 12.20 470 53,000 -0.7
01/04/2020
12.50
 69,520 12.30 12.50 12 16,250 7,000 0.1
31/03/2020
12.20
 341,100 12 12.20 11.50 0 89,900 -1.1
30/03/2020
12.20
 229,240 12.20 12.20 11.65 0 0 0
27/03/2020
12.30
 201,330 12.25 12.30 11.70 0 0 0
26/03/2020
12.20
 40,070 12.40 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 12.40 12.80 12.40 0 0 0
19/03/2020
12.80
 103,080 12.70 12.80 12.50 0 400 0.0
18/03/2020
12.85
 379,390 12.80 12.85 12.60 0 0 0
17/03/2020
12.75
 491,450 12.75 12.90 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 12.85 13 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 13.30 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 13.35 13.40 13.15 0 770 0.0
26/02/2020
13.40
 83,380 13.10 13.45 13.10 0 3,230 0.0
25/02/2020
13.45
 20,670 13 13.45 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 13.40 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 13.40 13.45 13.35 0 0 0
18/02/2020
13.50
 101,690 13.45 13.50 13.40 0 0 0
17/02/2020
13.50
 52,180 13.40 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 13.75 13.75 13.20 6,670 0 0.1
10/02/2020
13.60
 139,810 13.55 13.60 13.35 6,560 0 0.1
07/02/2020
13.55
 110,980 13.50 13.55 13.30 0 0 0
06/02/2020
13.55
 689,340 13.50 13.55 13.10 0 200 0.0
05/02/2020
12.70
 79,900 13.50 13.50 12.70 0 0 0
04/02/2020
13.50
 314,750 13.50 13.50 13.10 0 0 0
03/02/2020
13.50
 1,758,540 13.50 13.50 12.60 200 840 0.0
31/01/2020
13.50
 407,230 13.60 13.60 13.05 500 10 0.0
30/01/2020
13.90
 36,050 13.95 13.95 13.75 0 3,500 0.0
22/01/2020
14.05
 112,540 14.05 14.05 13.80 2,840 0 0.0
21/01/2020
14.05
 227,370 13.90 14.05 13.80 0 0 0
20/01/2020
13.80
 48,740 14 14 13.80 0 0 0
17/01/2020
14
 293,900 14 14 13.90 0 83,750 -1.2
16/01/2020
13.95
 125,570 13.85 13.95 13.80 10 27,000 -0.4
15/01/2020
13.85
 207,700 14 14 13.80 0 0 0
14/01/2020
14
 82,040 14 14 13.85 0 0 0
13/01/2020
14
 21,220 14.05 14.05 13.90 0 0 0
10/01/2020
14.05
 254,800 14 14.10 13.85 0 0 0
09/01/2020
14.05
 238,510 14.15 14.15 13.80 0 0 0
08/01/2020
14.05
 35,600 14.15 14.15 13.90 0 0 0
07/01/2020
14.15
 437,910 14.20 14.20 13.90 0 153,600 -2.2
06/01/2020
14.20
 60,450 14.20 14.20 13.95 0 0 0
03/01/2020
14.20
 355,200 14.15 14.30 14 25,420 0 0.4
02/01/2020
14
 204,830 13.90 14.50 13.90 0 0 0
31/12/2019
13.90
 152,190 13.95 14 13.80 0 430 0.0
30/12/2019
14
 60,560 14 14.20 13.95 0 7,500 -0.1
27/12/2019
14.15
 34,770 14.35 14.35 14 0 0 0
26/12/2019
14.15
 268,850 13.40 14.25 13.40 330 11,770 -0.2
25/12/2019
14.15
 65,200 14.20 14.20 14 0 8,230 -0.1

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