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

5.70
0
(0%)
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)
20/12/2017
9.62
 768,900 9.63 9.69 9.55 0 0 0
19/12/2017
9.62
 1,154,120 9.80 9.83 9.61 100,000 15,000 0.8
18/12/2017
9.83
 1,952,930 10.20 10.20 9.79 15,000 20,500 -0.1
15/12/2017
9.60
 1,233,250 9.58 9.65 9.50 360,500 0 3.5
14/12/2017
9.56
 1,050,070 9.51 9.58 9.40 112,170 0 1.1
13/12/2017
9.50
 917,920 9.30 9.71 9.30 150,000 0 1.4
12/12/2017
9.70
 2,274,720 9.61 9.71 9.30 273,660 0 2.6
11/12/2017
9.70
 1,753,080 9.91 9.91 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 9.99 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 9.21 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 9.37 9.39 9.30 575,940 58,250 4.8
29/11/2017
9.33
 1,222,310 9.45 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 9.45 9.48 9.35 480,000 0 4.5
24/11/2017
9.40
 2,274,740 9.20 9.40 9.08 50,100 0 0.5
23/11/2017
9.07
 916,840 9.10 9.20 9 100,560 0 0.9
22/11/2017
9
 1,019,350 8.86 9.11 8.82 144,890 0 1.3
21/11/2017
8.89
 760,140 8.86 8.97 8.78 640 0 0.0
20/11/2017
9
 1,028,060 9.08 9.17 9 390 0 0.0
17/11/2017
9.07
 1,916,670 9.20 9.37 9 300,890 0 2.8
16/11/2017
8.82
 1,206,350 8.33 8.82 8.26 81,360 0 0.7
15/11/2017
8.25
 1,364,240 8.25 8.33 8.20 30 28,900 -0.2
14/11/2017
8.24
 903,310 8.35 8.36 8.19 90 0 0.0
13/11/2017
8.36
 812,820 8.42 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 8.10 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 8.60 8.65 8.28 40,160 0 0.3
02/11/2017
8.90
 1,814,150 9.20 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 9.09 9.28 9.07 10,000 0 0.1
27/10/2017
9.10
 663,470 9 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 9.20 9.30 9.10 50 0 0.0
24/10/2017
9.02
 793,800 8.99 9.05 8.96 113,510 0 1.0
23/10/2017
9.02
 521,380 9.02 9.20 9.02 0 0 0
20/10/2017
9.20
 490,850 9.34 9.34 9.20 0 0 0
19/10/2017
9.31
 638,400 9.28 9.38 9.26 0 0 0
18/10/2017
9.31
 874,320 9.40 9.47 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 9.65 9.65 9.50 120 0 0.0
12/10/2017
9.60
 695,880 9.70 9.70 9.50 127,990 0 1.2
11/10/2017
9.69
 460,570 9.70 9.75 9.65 50 0 0.0
10/10/2017
9.69
 399,920 9.78 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 9.62 9.70 9.60 30 0 0.0
05/10/2017
9.61
 777,670 9.70 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 10.10 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 9.70 10.25 9.65 160,800 10,500 1.5
25/09/2017
9.59
 1,022,900 9.68 9.68 9.50 121,530 0 1.2
22/09/2017
9.56
 777,870 9.58 9.60 9.50 75,000 0 0.7
21/09/2017
9.55
 1,603,490 9.49 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 9.08 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 9.02 9.14 9.02 109,500 0 1.0
14/09/2017
9.08
 1,262,070 9.10 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 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 9.12 9.25 9.12 200 0 0.0
07/09/2017
9.14
 788,470 9.07 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 9.36 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 9.40 9.46 9.29 0 0 0
30/08/2017
9.45
 678,460 9.53 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 9.47 9.47 9.36 200 0 0.0
25/08/2017
9.45
 482,450 9.40 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 9.30 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 9.65 9.69 9.40 300 0 0.0
18/08/2017
9.29
 987,010 9.30 9.34 9.15 100 700,000 -7.0
17/08/2017
9.31
 1,336,650 9.63 9.63 9.31 300,300 0 2.8
16/08/2017
9.57
 662,270 9.54 9.62 9.49 30,200 1,000 0.3
15/08/2017
9.50
 1,162,420 9.48 9.55 9.45 391,280 0 3.7
14/08/2017
9.50
 762,120 9.50 9.50 9.39 10 0 0
11/08/2017
9.45
 2,242,930 9.60 9.60 9.29 800 0 0.0
10/08/2017
9.65
 1,106,860 9.56 9.80 9.56 100 0 0.0
09/08/2017
9.65
 2,352,120 9.85 9.90 9.64 690 0 0.0
08/08/2017
9.82
 1,907,240 10 10 9.82 0 0 0
07/08/2017
9.95
 1,760,890 10 10.15 9.91 1,090 10,000 -0.1
04/08/2017
9.94
 1,888,370 10.15 10.20 9.93 200 0 0.0
03/08/2017
10.20
 831,320 10.10 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

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