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)
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
12/09/2017
8.96
 750,370 9.04 9.05 8.94 1,200 0 0.0
11/09/2017
9.04
 1,049,390 9.18 9.19 8.99 750 0 0.0
08/09/2017
9.18
 383,330 9.14 9.25 9.12 200 0 0.0
07/09/2017
9.14
 788,470 9.04 9.17 9.05 20 0 0.0
06/09/2017
9.04
 1,691,500 9.25 9.29 9 220 0 0.0
05/09/2017
9.25
 777,370 9.31 9.39 9.25 130 0 0.0
01/09/2017
9.31
 408,550 9.29 9.40 9.26 0 0 0
31/08/2017
9.29
 1,410,070 9.45 9.46 9.29 0 0 0
30/08/2017
9.45
 678,460 9.55 9.63 9.38 10 0 0.0
29/08/2017
9.55
 1,117,380 9.40 9.80 9.40 70 0 0.0
28/08/2017
9.40
 580,890 9.45 9.47 9.36 200 0 0.0
25/08/2017
9.45
 482,450 9.39 9.45 9.37 10,000 0 0.1
24/08/2017
9.39
 741,720 9.23 9.48 9.23 110,000 0 1.0
23/08/2017
9.23
 399,420 9.33 9.37 9.20 86,020 0 0.8
22/08/2017
9.33
 556,660 9.44 9.44 9.31 100 0 0.0
21/08/2017
9.44
 986,580 9.29 9.69 9.40 300 0 0.0
18/08/2017
9.29
 987,010 9.31 9.34 9.15 100 700,000 -7.0
17/08/2017
9.31
 1,336,650 9.57 9.63 9.31 300,300 0 2.8
16/08/2017
9.57
 662,270 9.50 9.62 9.49 30,200 1,000 0.3
15/08/2017
9.50
 1,162,420 9.50 9.55 9.45 391,280 0 3.7
14/08/2017
9.50
 762,120 9.45 9.50 9.39 10 0 0
11/08/2017
9.45
 2,242,930 9.65 9.65 9.29 800 0 0.0
10/08/2017
9.65
 1,106,860 9.65 9.80 9.56 100 0 0.0
09/08/2017
9.65
 2,352,120 9.82 9.90 9.64 690 0 0.0
08/08/2017
9.82
 1,907,240 9.95 10 9.82 0 0 0
07/08/2017
9.95
 1,760,890 9.94 10.15 9.91 1,090 10,000 -0.1
04/08/2017
9.94
 1,888,370 10.20 10.20 9.93 200 0 0.0
03/08/2017
10.20
 831,320 10.15 10.35 10.05 500 0 0.0
02/08/2017
10.15
 1,833,000 10.40 10.40 10 100 0 0.0
01/08/2017
10.40
 6,717,160 10.35 11.05 10.40 410 0 0.0
31/07/2017
10.35
 2,206,700 10.25 10.50 10.20 400 0 0.0
28/07/2017
10.25
 1,198,890 9.98 10.50 9.94 1,400,050 0 14.0
27/07/2017
9.98
 1,139,550 9.90 10.05 9.88 12,720 4,000 0.1
26/07/2017
9.90
 1,140,950 9.77 9.94 9.77 11,380 0 0.1
25/07/2017
9.77
 724,570 9.75 9.81 9.70 20,000 0 0.2
24/07/2017
9.75
 928,890 9.75 9.79 9.55 210 0 0.0
21/07/2017
9.75
 1,223,990 9.92 10 9.75 130 0 0.0
20/07/2017
9.92
 682,000 9.92 10 9.88 0 0 0
19/07/2017
9.92
 733,220 9.92 10.15 9.92 0 0 0
18/07/2017
9.92
 1,042,340 10.10 10.10 9.80 100 0 0.0
17/07/2017
10.10
 1,026,490 10.35 10.35 10.05 70 0 0.0
14/07/2017
10.35
 2,301,690 10.45 10.55 10.15 90 0 0.0
13/07/2017
10.45
 1,743,600 10.20 10.65 10.10 0 0 0
12/07/2017
10.20
 1,236,060 10.10 10.45 10.15 2,000 0 0.0
11/07/2017
10.10
 1,927,530 9.84 10.10 9.79 20,000 0 0.2
10/07/2017
9.84
 1,772,570 10 10 9.60 470 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |