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)
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 8.99 9.30 8.99 0 5,000 0.0
07/03/2017
9.18
 848,830 9.30 9.30 9.15 0 0 0
06/03/2017
9.29
 1,405,520 9.20 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 8.80 9.08 8.69 0 171,260 -1.5
01/03/2017
8.75
 1,141,500 8.90 8.99 8.67 0 0 0
28/02/2017
8.91
 1,192,190 9.20 9.27 8.90 15,090 0 0.1
27/02/2017
9.10
 1,253,450 9.10 9.20 8.45 80 0 0.0
24/02/2017
8.60
 2,246,490 9.10 9.15 8.60 50 0 0.0
23/02/2017
9.15
 1,871,700 9.39 9.59 9.12 30,000 0 0.3
22/02/2017
9.38
 2,313,080 9.50 9.50 9.20 20,080 0 0.2
21/02/2017
9.52
 2,297,230 9.60 9.90 9.50 240 0 0.0
20/02/2017
9.48
 2,208,680 9.10 9.53 9 100 0 0.0
17/02/2017
9.13
 2,399,780 8.90 9.13 8.88 10 0 0
16/02/2017
9.12
 3,422,460 9.20 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 9.20 9.30 9.06 20,150 13,060 0.1
13/02/2017
8.86
 3,312,230 8.40 9.09 8.35 50 80 0.0
10/02/2017
8.50
 3,117,200 8 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 7.90 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 7.60 7.81 7.55 0 178,650 -1.4
25/01/2017
7.30
 2,445,990 7.32 7.48 7.25 0 105,100 -0.8
24/01/2017
7.31
 1,918,060 6.91 7.31 6.90 0 600 0.0
23/01/2017
6.84
 2,426,110 6.41 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 6.25 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 6.40 6.40 6.30 0 0 0
16/01/2017
6.37
 308,010 6.35 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 6.48 6.55 6.34 22,000 0 0.1
11/01/2017
6.43
 1,132,610 6.40 6.48 6.32 0 0 0
10/01/2017
6.26
 607,810 6.30 6.34 6.20 0 0 0
09/01/2017
6.24
 648,100 6.32 6.33 6.23 0 0 0
06/01/2017
6.36
 505,570 6.40 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 6.45 6.70 6.45 0 0 0
03/01/2017
6.33
 408,690 6.33 6.36 6.26 0 1,700 0.0
30/12/2016
6.20
 458,320 6.24 6.36 6.20 10 0 0
29/12/2016
6.16
 290,680 6.29 6.29 6.16 0 0 0
28/12/2016
6.16
 524,980 6.26 6.28 6.16 10 0 0
27/12/2016
6.11
 940,820 6.26 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 6.70 6.79 6.63 0 10,800 -0.1
20/12/2016
6.68
 915,820 6.80 6.85 6.68 0 0 0
19/12/2016
7
 623,500 7.01 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 6.90 7 6.76 1,700 64,740 -0.4
14/12/2016
6.67
 1,208,950 6.35 6.67 6.33 0 64,750 -0.4
13/12/2016
6.24
 720,490 6.35 6.35 6.14 0 99,410 -0.6
12/12/2016
6.30
 693,340 6.30 6.48 6.30 0 71,750 -0.5
09/12/2016
6.15
 343,580 6.18 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 6.25 6.25 5.99 0 72,870 -0.4
06/12/2016
6.13
 481,170 6.32 6.46 6.10 0 75,370 -0.5
05/12/2016
6.34
 616,750 6.21 6.50 6.20 0 65,080 -0.4
02/12/2016
6.30
 883,220 6.70 6.70 6.30 20 67,010 -0.4
01/12/2016
6.72
 505,510 7.10 7.10 6.70 20 68,780 -0.5
30/11/2016
6.80
 850,990 7.02 7.05 6.66 110 72,890 -0.5
29/11/2016
7.14
 1,297,690 7.13 7.30 7.13 20 104,330 -0.7
28/11/2016
7.15
 821,820 7.20 7.20 6.90 240 74,670 -0.5
25/11/2016
7.33
 646,990 7.57 7.57 7.32 1,770 0 0.0
24/11/2016
7.58
 1,393,100 7.60 7.64 7.53 20 0 0.0
23/11/2016
7.35
 1,185,710 7.36 7.50 7.30 4,250 2,500 0.0
22/11/2016
7.50
 1,774,000 7.40 7.50 7.26 20 20 0
21/11/2016
7.15
 1,403,420 7 7.15 6.98 80 6,690 0.0
18/11/2016
6.72
 968,520 6.80 6.88 6.66 3,100 4,000 0.0
17/11/2016
6.90
 1,758,100 6.99 7.20 6.85 140 0 0.0
16/11/2016
6.76
 1,069,470 6.45 6.76 6.45 0 0 0
15/11/2016
6.32
 886,870 6.38 6.45 6.30 0 10,000 -0.1
14/11/2016
6.36
 1,022,500 6.55 6.63 6.31 150 90,860 -0.6
11/11/2016
6.50
 1,286,910 6.25 6.56 6.25 440 84,690 -0.5
10/11/2016
6.23
 1,734,990 6.06 6.31 5.91 5,250 0 0.0
09/11/2016
5.90
 596,260 5.90 6 5.60 5,800 10,770 0.0
08/11/2016
5.98
 640,340 6.09 6.09 5.92 10,010 0 0.1
07/11/2016
5.95
 252,780 5.94 5.99 5.85 0 0 0
04/11/2016
5.94
 298,100 5.85 6.05 5.84 0 0 0
03/11/2016
5.85
 730,080 6 6 5.84 20 34,580 -0.2
02/11/2016
6
 506,730 6 6.25 6 14,000 13,090 0.0
01/11/2016
6
 314,510 5.90 6 5.85 9,030 0 0.1
31/10/2016
6.01
 754,970 6.01 6.19 6.01 11,000 0 0.1
28/10/2016
6.25
 1,454,570 5.85 6.25 5.85 5,000 0 0.0
27/10/2016
5.85
 690,190 6.01 6.12 5.85 0 0 0
26/10/2016
6.01
 443,670 6.06 6.17 6.01 0 41,120 -0.2
25/10/2016
6.13
 441,050 6.15 6.23 6.10 0 32,300 -0.2
24/10/2016
6.12
 382,670 6.10 6.40 6.05 15,900 0 0.1
21/10/2016
6.10
 282,820 6 6.20 6 10 0 0
20/10/2016
6.20
 611,120 6.19 6.25 6 9,370 0 0.1
19/10/2016
6.20
 483,110 6.25 6.38 6.15 33,980 2,060 0.2
18/10/2016
6.30
 547,820 6.50 6.51 6.25 0 3,000 0.0
17/10/2016
6.51
 1,271,660 6.76 6.76 6.50 0 50 0.0
14/10/2016
6.32
 1,031,280 6 6.32 6 0 35,570 -0.2
13/10/2016
5.91
 575,780 5.61 6 5.61 20 3,300 0.0

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