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)
20/04/2017
10.90
 1,332,140 10.70 11.10 10.65 0 50 -0.0
19/04/2017
10.70
 889,150 10.60 10.80 10.50 90 0 0.0
18/04/2017
10.60
 1,095,300 10.60 10.70 10.10 210 0 0.0
17/04/2017
10.60
 1,823,900 10.50 10.95 10.60 0 0 0
14/04/2017
10.50
 1,250,810 10.70 10.80 10.40 0 140,000 -1.5
13/04/2017
10.70
 2,047,420 10.70 11.05 10.40 0 50,000 -0.5
12/04/2017
10.70
 4,025,110 11.50 11.50 10.70 160 90,000 -1.0
11/04/2017
11.50
 790,430 11.60 12 11.50 10 1,050 -0.0
10/04/2017
11.60
 768,580 11.55 12 11.55 0 50 -0.0
07/04/2017
11.55
 944,610 11.70 11.70 11.50 190 500 -0.0
05/04/2017
11.70
 1,595,910 12.20 12.40 11.70 100 60 0.0
04/04/2017
12.20
 2,497,420 11.45 12.25 11.30 50,010 30,230 0.3
03/04/2017
11.45
 1,280,730 11.60 11.60 11.25 50 0 0.0
31/03/2017
11.60
 1,138,240 11.30 11.65 11.20 160 0 0.0
30/03/2017
11.30
 2,963,130 11.60 11.85 10.90 830 55,000 -0.6
29/03/2017
11.60
 5,127,160 12.45 12.45 11.60 530 60,000 -0.7
28/03/2017
12.45
 3,014,310 12.55 13 12 101,540 750 1.3
27/03/2017
12.55
 3,283,850 11.75 12.55 11.30 50 200 -0.0
24/03/2017
11.75
 3,596,860 11.75 12.30 11.40 80 2,820 -0.0
23/03/2017
11.75
 3,419,070 11 11.75 11.10 0 130 -0.0
22/03/2017
11
 4,955,360 10.45 11.15 10.50 10,040 70,320 -0.7
21/03/2017
10.45
 2,145,150 10.25 10.60 10.05 420 0 0.0
20/03/2017
10.25
 1,384,070 10.30 10.55 10.25 56,860 0 0.6
17/03/2017
10.30
 2,056,450 10.05 10.40 10 55,500 250 0.6
16/03/2017
10.05
 5,786,580 9.41 10.05 9.41 100 260 -0.0
15/03/2017
9.41
 1,332,490 9.25 9.45 9.22 0 0 0
14/03/2017
9.25
 568,930 9.19 9.34 9.19 20,040 100 0.2
13/03/2017
9.19
 673,040 9.35 9.35 9.16 0 50 -0.0
10/03/2017
9.35
 1,361,410 9.28 9.58 9.27 500 28,980 -0.3
09/03/2017
9.28
 1,268,050 9.11 9.50 9.01 100 0 0.0
08/03/2017
9.11
 1,384,530 9.18 9.30 8.99 0 5,000 -0.0
07/03/2017
9.18
 848,830 9.29 9.30 9.15 0 0 0
06/03/2017
9.29
 1,405,520 9.05 9.33 9.10 0 40 -0.0
03/03/2017
9.05
 1,288,030 8.69 9.05 8.63 0 8,000 -0.1
02/03/2017
8.69
 964,200 8.75 9.08 8.69 0 171,260 -1.5
01/03/2017
8.75
 1,141,500 8.91 8.99 8.67 0 0 0
28/02/2017
8.91
 1,192,190 9.10 9.27 8.90 15,090 0 0.1
27/02/2017
9.10
 1,253,450 8.60 9.20 8.45 80 0 0.0
24/02/2017
8.60
 2,246,490 9.15 9.15 8.60 50 0 0.0
23/02/2017
9.15
 1,871,700 9.38 9.59 9.12 30,000 0 0.3
22/02/2017
9.38
 2,313,080 9.52 9.52 9.20 20,080 0 0.2
21/02/2017
9.52
 2,297,230 9.48 9.90 9.50 240 0 0.0
20/02/2017
9.48
 2,208,680 9.13 9.53 9 100 0 0.0
17/02/2017
9.13
 2,399,780 9.12 9.13 8.88 10 0 0
16/02/2017
9.12
 3,422,460 9.16 9.74 9.10 30,030 10,000 0.2
15/02/2017
9.16
 1,759,060 9.08 9.30 8.80 0 0 0
14/02/2017
9.08
 1,809,870 8.86 9.30 9.06 20,150 13,060 0.1
13/02/2017
8.86
 3,312,230 8.50 9.09 8.35 50 80 -0.0
10/02/2017
8.50
 3,117,200 8.10 8.59 7.75 11,040 50 0.1
09/02/2017
8.10
 2,777,180 8.70 8.79 8.10 30,050 0 0.2
08/02/2017
8.70
 1,807,560 8.60 8.79 8.60 3,390 50 0.0
07/02/2017
8.60
 2,376,430 8.40 8.80 8.31 0 26,000 -0.2
06/02/2017
8.40
 1,921,460 8 8.40 7.85 0 0 0
03/02/2017
8
 3,093,870 7.81 8.10 7.75 10 109,970 -0.9
02/02/2017
7.81
 2,569,590 7.30 7.81 7.55 0 178,650 -1.4
25/01/2017
7.30
 2,445,990 7.31 7.48 7.25 0 105,100 -0.8
24/01/2017
7.31
 1,918,060 6.84 7.31 6.90 0 600 -0.0
23/01/2017
6.84
 2,426,110 6.40 6.84 6.41 0 0 0
20/01/2017
6.40
 727,000 6.26 6.42 6.20 0 22,000 -0.1
19/01/2017
6.26
 552,610 6.27 6.29 6.18 15,000 0 0.1
18/01/2017
6.27
 289,950 6.36 6.37 6.24 3,000 0 0.0
17/01/2017
6.36
 547,910 6.37 6.40 6.30 0 0 0
16/01/2017
6.37
 308,010 6.30 6.47 6.33 0 0 0
13/01/2017
6.30
 556,620 6.50 6.50 6.30 0 0 0
12/01/2017
6.50
 899,430 6.43 6.55 6.34 22,000 0 0.1
11/01/2017
6.43
 1,132,610 6.26 6.48 6.32 0 0 0
10/01/2017
6.26
 607,810 6.24 6.34 6.20 0 0 0
09/01/2017
6.24
 648,100 6.36 6.36 6.23 0 0 0
06/01/2017
6.36
 505,570 6.48 6.49 6.36 0 0 0
05/01/2017
6.48
 445,830 6.64 6.64 6.35 0 0 0
04/01/2017
6.64
 1,050,340 6.33 6.70 6.45 0 0 0
03/01/2017
6.33
 408,690 6.20 6.36 6.26 0 1,700 -0.0
30/12/2016
6.20
 458,320 6.16 6.36 6.20 10 0 0
29/12/2016
6.16
 290,680 6.16 6.29 6.16 0 0 0
28/12/2016
6.16
 524,980 6.11 6.28 6.16 10 0 0
27/12/2016
6.11
 940,820 6.25 6.27 6.11 0 3,660 -0.0
26/12/2016
6.25
 702,520 6.40 6.49 6.25 810 2,500 -0.0
23/12/2016
6.40
 378,860 6.40 6.50 6.37 0 0 0
22/12/2016
6.40
 914,340 6.68 6.68 6.40 0 0 0
21/12/2016
6.68
 1,295,310 6.68 6.79 6.63 0 10,800 -0.1
20/12/2016
6.68
 915,820 7 7 6.68 0 0 0
19/12/2016
7
 623,500 6.90 7.10 6.93 0 0 0
16/12/2016
6.90
 7,200,140 6.80 6.90 6.68 10,000 6,088,860 -41.9
15/12/2016
6.80
 2,172,950 6.67 7 6.76 1,700 64,740 -0.4
14/12/2016
6.67
 1,208,950 6.24 6.67 6.33 0 64,750 -0.4
13/12/2016
6.24
 720,490 6.30 6.35 6.14 0 99,410 -0.6
12/12/2016
6.30
 693,340 6.15 6.48 6.30 0 71,750 -0.5
09/12/2016
6.15
 343,580 6.16 6.30 6.13 70 64,760 -0.4
08/12/2016
6.16
 357,160 6.10 6.33 6.06 0 59,740 -0.4
07/12/2016
6.10
 514,560 6.13 6.25 5.99 0 72,870 -0.4
06/12/2016
6.13
 481,170 6.34 6.46 6.10 0 75,370 -0.5
05/12/2016
6.34
 616,750 6.30 6.50 6.20 0 65,080 -0.4
02/12/2016
6.30
 883,220 6.72 6.72 6.30 20 67,010 -0.4
01/12/2016
6.72
 505,510 6.80 7.10 6.70 20 68,780 -0.5
30/11/2016
6.80
 850,990 7.14 7.14 6.66 110 72,890 -0.5
29/11/2016
7.14
 1,297,690 7.15 7.30 7.13 20 104,330 -0.7
28/11/2016
7.15
 821,820 7.33 7.33 6.90 240 74,670 -0.5
25/11/2016
7.33
 646,990 7.58 7.58 7.32 1,770 0 0.0
24/11/2016
7.58
 1,393,100 7.35 7.64 7.53 20 0 0.0
23/11/2016
7.35
 1,185,710 7.50 7.50 7.30 4,250 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |