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

5.20
0.20
(4%)
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
(2024-10-21) 		0.60 13.33% 52,916,333 3,278,538 14.7
4.50
5.10
5.10
2 tháng
(2024-09-23) 		0.70 15.91% 114,148,073 2,356,738 10.1
4.40
5.10
5.10
3 tháng
(2024-08-22) 		0.94 22.60% 174,582,748 -4,444,558 -20.0
4.07
5.10
5.10
6 tháng
(2024-05-24) 		0.81 18.88% 405,320,348 4,221,031 22.9
3.65
5.30
5.10
12 tháng
(2023-11-27) 		1.25 32.47% 947,563,948 4,546,811 25.0
3.62
5.37
5.10
24 tháng
(2022-12-01) 		0.59 13.08% 1,903,659,948 5,440,141 37.4
3.35
5.37
5.10
36 tháng
(2021-12-06) 		-3.30 -39.29% 4,416,618,348 11,467,971 60.4
3.35
13.65
5.10
60 tháng
(2019-12-17) 		-9.40 -64.83% 6,986,425,578 21,434,731 187.6
3.35
17.20
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
5
 2,109,200 5.02 5.09 4.93 492,700 74,200 2.1
01/07/2024
4.99
 1,751,600 4.83 4.99 4.75 431,000 154,300 1.3
28/06/2024
4.85
 2,822,200 5.01 5.08 4.85 619,000 347,000 1.3
27/06/2024
4.98
 2,581,100 5.10 5.15 4.96 65,700 184,800 -0.6
26/06/2024
5.10
 3,325,400 5.08 5.25 5.08 550,600 214,700 1.7
25/06/2024
5.07
 4,069,500 5.22 5.32 5.03 607,200 450,000 0.8
24/06/2024
5.22
 7,438,400 4.95 5.22 4.86 1,578,300 166,600 7.1
21/06/2024
4.88
 3,184,800 4.92 4.99 4.84 568,400 920,800 -1.7
20/06/2024
4.89
 2,213,900 4.90 4.94 4.82 553,500 206,600 1.7
19/06/2024
4.88
 3,069,400 4.88 4.99 4.86 542,300 338,500 1.0
18/06/2024
4.88
 2,301,900 4.85 4.95 4.85 596,500 229,600 1.8
17/06/2024
4.85
 2,927,700 4.79 4.90 4.76 759,100 268,700 2.4
14/06/2024
4.82
 7,036,500 4.96 5.03 4.75 876,700 229,000 3.1
13/06/2024
4.96
 5,086,500 5.25 5.25 4.96 165,100 731,600 -2.9
12/06/2024
5.25
 6,134,000 4.99 5.25 4.90 593,300 98,500 2.5
11/06/2024
5.04
 7,542,600 5.30 5.30 4.99 749,400 261,700 2.5
10/06/2024
5.30
 16,925,100 5.50 5.50 5.20 778,789 383,700 2.1
07/06/2024
5.15
 5,442,600 5.15 5.15 5.15 0 12,300 -0.1
06/06/2024
4.82
 3,327,700 4.82 4.82 4.82 0 215,300 -1.0
05/06/2024
4.51
 2,556,900 4.45 4.58 4.45 761,800 14,900 3.4
04/06/2024
4.45
 2,894,000 4.43 4.53 4.43 560,900 453,600 0.5
03/06/2024
4.42
 2,166,600 4.52 4.52 4.40 67,600 248,300 -0.8
31/05/2024
4.47
 3,590,000 4.70 4.70 4.47 12,900 170,600 -0.7
30/05/2024
4.58
 5,751,200 4.41 4.68 4.32 490,100 7,900 2.2
29/05/2024
4.40
 5,010,100 4.32 4.55 4.32 468,700 154,600 1.4
28/05/2024
4.32
 1,040,700 4.29 4.37 4.28 75,900 44,300 0.1
27/05/2024
4.27
 921,300 4.30 4.38 4.25 2,600 40,600 -0.2
24/05/2024
4.29
 3,188,800 4.32 4.46 4.28 206,000 95,300 0.5
23/05/2024
4.32
 3,255,000 4.30 4.34 4.21 489,600 247,400 1.0
22/05/2024
4.32
 2,756,600 4.40 4.40 4.31 572,200 210,400 1.6
21/05/2024
4.37
 2,519,500 4.36 4.42 4.31 556,300 1,500 2.4
20/05/2024
4.36
 4,247,800 4.60 4.60 4.33 202,900 438,700 -1.1
17/05/2024
4.47
 7,047,600 4.16 4.47 4.16 457,300 69,300 1.7
16/05/2024
4.18
 1,094,800 4.22 4.25 4.16 26,500 48,800 -0.1
15/05/2024
4.22
 1,249,600 4.22 4.25 4.20 448,600 0 1.9
14/05/2024
4.22
 1,468,100 4.22 4.28 4.20 333,700 19,500 1.3
13/05/2024
4.21
 1,997,800 4.20 4.25 4.19 546,000 0 2.3
10/05/2024
4.18
 3,017,300 4.10 4.30 4.09 406,000 104,200 1.3
09/05/2024
4.10
 2,179,600 4.07 4.12 4.07 54,400 291,300 -1.0
08/05/2024
4.07
 2,758,900 4.06 4.12 4.04 26,500 267,400 -1.0
07/05/2024
4.07
 931,600 4.12 4.12 4.05 13,600 11,100 0.0
06/05/2024
4.12
 2,482,500 4 4.15 4 210,300 18,600 0.8
03/05/2024
4
 1,575,700 4 4.02 3.98 58,500 5,000 0.2
02/05/2024
4.01
 997,300 4 4.03 3.99 120,800 0 0.5
26/04/2024
4.03
 935,100 4.01 4.05 3.99 12,600 6,500 0.0
25/04/2024
4.01
 2,495,300 3.93 4.04 3.93 391,300 395,800 -0.0
24/04/2024
3.93
 1,023,800 3.94 3.99 3.89 2,300 93,200 -0.4
23/04/2024
3.94
 839,100 3.93 3.98 3.88 8,700 6,000 0.0
22/04/2024
3.92
 908,700 3.90 3.95 3.88 3,200 0 0.0
19/04/2024
3.86
 1,486,700 3.91 3.91 3.80 0 7,100 -0.0
17/04/2024
3.91
 1,868,600 3.93 3.99 3.91 3,000 4,700 -0.0
16/04/2024
3.92
 3,361,200 3.90 3.95 3.85 207,000 6,300 0.8
15/04/2024
3.90
 2,714,700 4.07 4.10 3.90 50,000 19,800 0.1
12/04/2024
4.07
 1,127,800 4.10 4.12 4.06 4,800 28,000 -0.1
11/04/2024
4.10
 1,009,700 4.10 4.12 4.05 7,700 150,600 -0.6
10/04/2024
4.10
 825,700 4.15 4.15 4.10 0 0 0
09/04/2024
4.13
 2,766,300 4.13 4.19 4.01 11,700 22,400 -0.0
08/04/2024
4.13
 4,909,200 4.15 4.15 3.84 156,900 168,700 -0.1
05/04/2024
4.12
 3,735,900 4.09 4.20 4.04 2,200 87,100 -0.3
04/04/2024
4.10
 3,748,000 4.11 4.18 4.09 25,400 55,800 -0.1
03/04/2024
4.14
 3,838,800 4.11 4.23 4.11 226,600 345,200 -0.5
02/04/2024
4.23
 1,936,600 4.20 4.26 4.17 26,000 161,500 -0.6
01/04/2024
4.19
 2,341,000 4.17 4.22 4.12 200 68,400 -0.3
29/03/2024
4.20
 1,755,800 4.27 4.29 4.12 5,000 54,200 -0.2
28/03/2024
4.27
 1,575,000 4.22 4.30 4.22 98,700 3,100 0.4
27/03/2024
4.26
 1,372,200 4.28 4.28 4.25 50,900 400 0.2
26/03/2024
4.27
 1,305,000 4.28 4.30 4.21 2,700 168,300 -0.7
25/03/2024
4.28
 2,423,300 4.28 4.35 4.26 5,700 309,600 -1.3
22/03/2024
4.29
 2,847,900 4.35 4.39 4.27 300 118,700 -0.5
21/03/2024
4.35
 2,742,700 4.40 4.45 4.31 164,900 86,400 0.3
20/03/2024
4.39
 5,476,900 4.18 4.39 4.17 761,700 300 3.3
19/03/2024
4.18
 2,084,300 4.13 4.22 4.13 22,600 34,600 -0.0
18/03/2024
4.16
 3,925,800 4.20 4.21 4.11 57,300 220,100 -0.7
15/03/2024
4.20
 2,867,100 4.17 4.23 4.16 42,800 424,400 -1.6
14/03/2024
4.19
 2,721,400 4.28 4.29 4.17 125,600 43,400 0.3
13/03/2024
4.24
 3,199,300 4.19 4.28 4.17 311,700 0 1.3
12/03/2024
4.19
 2,949,300 4.15 4.19 4.14 69,500 0 0.3
11/03/2024
4.15
 3,091,600 4.19 4.21 4.15 100 182,800 -0.8
08/03/2024
4.19
 3,862,500 4.20 4.23 4.12 50,500 2,500 0.2
07/03/2024
4.16
 3,534,400 4.18 4.21 4.14 14,300 96,000 -0.3
06/03/2024
4.15
 1,947,600 4.24 4.27 4.14 5,100 148,200 -0.6
05/03/2024
4.22
 4,466,800 4.16 4.29 4.14 3,500 22,200 -0.1
04/03/2024
4.18
 4,094,700 4.11 4.20 4.10 19,900 11,800 0.0
01/03/2024
4.11
 2,419,400 4.12 4.16 4.10 17,100 88,000 -0.3
29/02/2024
4.12
 4,445,800 4.18 4.19 4.09 8,900 494,300 -2.0
28/02/2024
4.16
 2,678,100 4.20 4.24 4.16 43,500 266,900 -0.9
27/02/2024
4.16
 3,395,600 4.25 4.26 4.16 20,430 313,400 -1.2
26/02/2024
4.25
 5,391,200 4.25 4.33 4.10 535,400 91,600 1.8
23/02/2024
4.25
 9,200,000 4.59 4.59 4.25 213,600 884,700 -3.0
22/02/2024
4.33
 10,586,600 4.17 4.33 4.14 288,300 205,300 0.4
21/02/2024
4.05
 3,359,300 4.07 4.08 4.03 30,100 41,000 -0.0
20/02/2024
4.07
 3,141,100 4.05 4.10 4.05 172,400 31,800 0.6
19/02/2024
4.05
 4,504,800 4 4.09 3.98 538,800 500 2.2
16/02/2024
4.03
 5,094,200 4.06 4.06 3.97 44,000 1,016,100 -3.9
15/02/2024
4.06
 3,014,200 4.02 4.13 4.02 13,100 16,000 -0.0
07/02/2024
4.03
 4,818,300 3.81 4.08 3.81 351,600 42,300 1.3
06/02/2024
3.90
 16,309,000 3.79 4.06 3.79 1,549,250 1,037,900 2.0
05/02/2024
4.07
 7,444,100 4.07 4.14 4.07 25,400 147,700 -0.5
02/02/2024
4.37
 4,924,700 4.46 4.57 4.37 31,500 335,700 -1.4
01/02/2024
4.51
 4,823,100 4.40 4.59 4.33 600,100 37,300 2.5

Chính sách bảo mật | Điều khoản sử dụng |