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

5.10
-0.10
(-1.92%)
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)
02/02/2018
8.30
 1,361,360 8.40 8.50 8.25 20 0 0.0
01/02/2018
8.40
 2,000,190 8.69 8.80 8.38 2,450 0 0.0
31/01/2018
8.69
 3,680,400 8.60 9 8.59 9,450 520,890 -4.4
30/01/2018
8.60
 4,608,310 8.92 8.92 8.52 70,000 0 0.6
29/01/2018
8.92
 3,977,910 9.15 9.27 8.81 187,920 0 1.7
26/01/2018
9.15
 2,295,500 9.20 9.48 9.15 0 0 0
25/01/2018
9.20
 3,167,830 9.01 9.23 8.88 170,200 76,290 0.8
22/01/2018
9.01
 1,970,800 9.16 9.39 8.97 290 11,200 -0.1
19/01/2018
9.16
 2,320,270 9.38 9.52 9.10 100 64,560 -0.6
18/01/2018
9.38
 1,926,930 9.48 9.52 9.25 600 2,500 -0.0
17/01/2018
9.48
 3,676,590 9.65 9.82 9.48 331,380 0 3.2
16/01/2018
9.65
 5,575,500 9.13 9.76 9.10 10,400 200 0.1
15/01/2018
9.13
 2,191,060 8.85 9.17 8.85 0 237,000 -2.1
12/01/2018
8.85
 2,587,870 8.92 9.09 8.78 6,700 434,000 -3.8
11/01/2018
8.92
 3,557,750 9.22 9.22 8.90 82,970 706,600 -5.6
10/01/2018
9.22
 1,890,040 9.20 9.29 9 373,630 1,215,400 -7.8
09/01/2018
9.20
 3,706,240 9.38 9.50 9 11,000 0 0.1
08/01/2018
9.38
 1,570,430 9.55 9.56 9.36 10 0 0.0
05/01/2018
9.55
 2,866,020 9.45 9.92 9.46 20,000 1,500 0.2
04/01/2018
9.45
 1,053,640 9.40 9.50 9.40 51,000 0 0.5
03/01/2018
9.40
 723,790 9.35 9.48 9.34 100,000 0 0.9
02/01/2018
9.35
 1,433,710 9.56 9.56 9.35 200,100 0 1.9
29/12/2017
9.56
 1,327,380 9.56 9.56 9.40 53,880 0 0.5
28/12/2017
9.56
 424,980 9.57 9.58 9.49 400 0 0.0
27/12/2017
9.57
 915,870 9.57 9.63 9.45 19,000 0 0.2
26/12/2017
9.57
 1,780,140 9.35 9.64 9.35 0 200 -0.0
25/12/2017
9.35
 623,930 9.46 9.50 9.30 18,000 0 0.2
22/12/2017
9.46
 829,320 9.38 9.50 9.33 169,150 0 1.6
21/12/2017
9.38
 1,720,340 9.62 9.65 9.35 0 0 0
20/12/2017
9.62
 768,900 9.62 9.69 9.55 0 0 0
19/12/2017
9.62
 1,154,120 9.83 9.83 9.61 100,000 15,000 0.8
18/12/2017
9.83
 1,952,930 9.60 10.20 9.79 15,000 20,500 -0.1
15/12/2017
9.60
 1,233,250 9.56 9.65 9.50 360,500 0 3.5
14/12/2017
9.56
 1,050,070 9.50 9.58 9.40 112,170 0 1.1
13/12/2017
9.50
 917,920 9.70 9.71 9.30 150,000 0 1.4
12/12/2017
9.70
 2,274,720 9.70 9.71 9.30 273,660 0 2.6
11/12/2017
9.70
 1,753,080 9.99 9.99 9.70 289,580 55,610 2.3
08/12/2017
9.99
 2,019,080 10.10 10.15 9.91 496,400 890 5.0
07/12/2017
10.10
 2,528,470 9.80 10.15 9.91 165,000 1,100 1.6
06/12/2017
9.80
 1,904,870 9.40 9.80 9.30 150,100 0 1.4
05/12/2017
9.40
 2,442,210 9.25 9.55 9.25 281,240 0 2.6
04/12/2017
9.25
 1,693,300 9.28 9.30 9.21 446,540 2,000 4.1
01/12/2017
9.28
 1,012,780 9.31 9.34 9.28 463,030 750 4.3
30/11/2017
9.31
 1,536,090 9.33 9.39 9.30 575,940 58,250 4.8
29/11/2017
9.33
 1,222,310 9.42 9.45 9.31 375,030 0 3.5
28/11/2017
9.42
 3,148,230 9.41 9.47 9.30 473,560 0 4.4
27/11/2017
9.41
 2,050,470 9.40 9.48 9.35 480,000 0 4.5
24/11/2017
9.40
 2,274,740 9.07 9.40 9.08 50,100 0 0.5
23/11/2017
9.07
 916,840 9 9.20 9 100,560 0 0.9
22/11/2017
9
 1,019,350 8.89 9.11 8.82 144,890 0 1.3
21/11/2017
8.89
 760,140 9 9 8.78 640 0 0.0
20/11/2017
9
 1,028,060 9.07 9.17 9 390 0 0.0
17/11/2017
9.07
 1,916,670 8.82 9.37 9 300,890 0 2.8
16/11/2017
8.82
 1,206,350 8.25 8.82 8.26 81,360 0 0.7
15/11/2017
8.25
 1,364,240 8.24 8.33 8.20 30 28,900 -0.2
14/11/2017
8.24
 903,310 8.36 8.36 8.19 90 0 0.0
13/11/2017
8.36
 812,820 8.40 8.42 8.36 160 30,000 -0.3
10/11/2017
8.40
 575,290 8.35 8.45 8.33 180 0 0.0
09/11/2017
8.35
 886,840 8.43 8.46 8.30 132,000 0 1.1
08/11/2017
8.43
 657,540 8.50 8.50 8.10 123,080 0 1.0
07/11/2017
8.50
 714,190 8.44 8.65 8.37 320,010 0 2.7
06/11/2017
8.44
 1,188,900 8.28 8.50 8.28 59,280 0 0.5
03/11/2017
8.28
 2,459,360 8.90 8.90 8.28 40,160 0 0.3
02/11/2017
8.90
 1,814,150 9.19 9.33 8.90 510,300 0 4.7
01/11/2017
9.19
 649,210 9.35 9.35 9.19 0 650,630 -6.1
31/10/2017
9.35
 1,705,210 9.25 9.49 9.25 0 0 0
30/10/2017
9.25
 702,160 9.10 9.28 9.07 10,000 0 0.1
27/10/2017
9.10
 663,470 9.10 9.13 8.97 182,880 30,000 1.4
26/10/2017
9.10
 564,320 9.19 9.24 9.02 50 30,000 -0.3
25/10/2017
9.19
 485,760 9.02 9.30 9.10 50 0 0.0
24/10/2017
9.02
 793,800 9.02 9.05 8.96 113,510 0 1.0
23/10/2017
9.02
 521,380 9.20 9.20 9.02 0 0 0
20/10/2017
9.20
 490,850 9.31 9.34 9.20 0 0 0
19/10/2017
9.31
 638,400 9.31 9.38 9.26 0 0 0
18/10/2017
9.31
 874,320 9.48 9.48 9.31 0 25,000 -0.2
17/10/2017
9.48
 670,380 9.60 9.60 9.45 0 10,000 -0.1
16/10/2017
9.60
 505,330 9.60 9.65 9.51 0 0 0
13/10/2017
9.60
 318,020 9.60 9.65 9.50 120 0 0.0
12/10/2017
9.60
 695,880 9.69 9.70 9.50 127,990 0 1.2
11/10/2017
9.69
 460,570 9.69 9.75 9.65 50 0 0.0
10/10/2017
9.69
 399,920 9.75 9.78 9.67 20,000 9,580 0.1
09/10/2017
9.75
 639,270 9.63 9.80 9.61 200 0 0.0
06/10/2017
9.63
 500,370 9.61 9.70 9.60 30 0 0.0
05/10/2017
9.61
 777,670 9.65 9.80 9.61 0 0 0
04/10/2017
9.65
 949,510 9.40 9.65 9.38 100 0 0.0
03/10/2017
9.40
 1,500,170 9.50 9.52 9.30 48,140 0 0.5
02/10/2017
9.50
 1,592,020 9.70 9.72 9.50 123,170 0 1.2
29/09/2017
9.70
 1,310,620 9.81 9.95 9.70 95,460 700,000 -6.3
28/09/2017
9.81
 1,881,740 10.05 10.15 9.81 115,420 0 1.2
27/09/2017
10.05
 3,779,720 10.10 10.40 10 295,780 30,000 2.7
26/09/2017
10.10
 4,022,050 9.59 10.25 9.65 160,800 10,500 1.5
25/09/2017
9.59
 1,022,900 9.56 9.68 9.50 121,530 0 1.2
22/09/2017
9.56
 777,870 9.55 9.60 9.50 75,000 0 0.7
21/09/2017
9.55
 1,603,490 9.40 9.66 9.46 140,390 0 1.3
20/09/2017
9.40
 2,044,510 9.13 9.60 9.12 131,850 0 1.2
19/09/2017
9.13
 656,580 9.13 9.15 9.08 195,000 0 1.8
18/09/2017
9.13
 1,143,280 9.12 9.19 9.05 110,140 0 1.0
15/09/2017
9.12
 544,180 9.08 9.14 9.02 109,500 0 1.0
14/09/2017
9.08
 1,262,070 9.05 9.20 9.05 114,750 0 1.0
13/09/2017
9.05
 2,714,730 8.96 9.15 8.85 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |