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)
22/12/2015
28.60
 257,090 28.50 29 28.50 0 0 0
21/12/2015
28.50
 254,800 28.50 29 28.50 0 0 0
18/12/2015
28.50
 304,200 28.60 28.70 28.30 0 0 0
17/12/2015
28.60
 253,090 28.50 28.90 28.30 0 0 0
16/12/2015
28.50
 284,870 28.60 28.90 28.30 0 0 0
15/12/2015
28.60
 253,140 28.40 28.90 28.40 0 0 0
14/12/2015
28.50
 255,830 28.50 28.90 28.30 0 0 0
11/12/2015
28.40
 249,050 28.40 28.70 28.20 0 0 0
10/12/2015
28.50
 253,690 28.40 28.90 28.40 0 0 0
09/12/2015
28.40
 247,990 28.30 28.60 28.20 0 5,740 -0.2
08/12/2015
28.30
 245,500 29 29 28 0 65,550 -1.9
07/12/2015
29.10
 274,400 29.90 30.20 29 43,210 88,710 -1.3
04/12/2015
29.90
 267,890 30.50 30.60 29.90 0 66,460 -2.0
03/12/2015
30.50
 454,100 30.70 30.90 30.30 135,240 103,330 1.0
02/12/2015
30.70
 316,340 30.70 31.10 30.40 1,000 97,140 -2.9
01/12/2015
31
 475,530 30.80 31.40 30.80 2,000 0 0.1
30/11/2015
31.10
 1,387,670 31.10 31.30 30.90 1,185,310 5,000 36.7
27/11/2015
31.30
 692,030 31.40 32.10 31.30 200,000 0 6.3
26/11/2015
31.80
 739,340 31.80 31.90 31.40 400,480 0 12.7
25/11/2015
31.80
 747,500 30.50 31.80 30.50 505,000 0 15.7
24/11/2015
30.60
 332,000 30.70 30.80 30.60 300,000 0 9.2
23/11/2015
30.70
 251,250 30.60 30.80 30.60 1,000 0 0.0
20/11/2015
30.60
 344,240 30.50 30.80 30.30 0 0 0
19/11/2015
30.50
 395,830 30.50 30.80 30.20 0 0 0
18/11/2015
30.50
 404,680 30.70 31 30.50 0 5,000 -0.2
17/11/2015
30.70
 401,620 30.50 31 30.50 0 0 0
16/11/2015
30.50
 334,360 30.60 30.90 30.40 0 0 0
13/11/2015
30.60
 300,590 30.30 30.80 30.30 5,000 400 0.1
12/11/2015
30.40
 252,600 30.60 30.80 30.30 0 0 0
11/11/2015
30.60
 302,500 30.30 30.80 30.30 0 0 0
10/11/2015
30.50
 271,820 30.90 31.20 30.50 0 0 0
09/11/2015
30.90
 266,500 31 31.50 30.90 0 0 0
06/11/2015
31
 313,400 31.30 31.70 30.90 0 0 0
05/11/2015
31.30
 207,850 31.10 31.50 31.10 0 0 0
04/11/2015
31.30
 200,820 31.20 31.50 31 0 0 0
03/11/2015
31.30
 218,110 31 31.70 30.60 0 1,200 0.0
02/11/2015
31.10
 255,790 29.90 31.10 29.70 0 0 0
30/10/2015
30.10
 218,730 28.20 30.10 28.10 0 0 0
29/10/2015
28.20
 198,760 28.10 28.30 28.10 0 0 0
28/10/2015
28.10
 192,910 28.40 28.50 28.10 0 0 0
27/10/2015
28.40
 174,500 28.20 28.40 28.10 0 0 0
26/10/2015
28.10
 202,030 28.10 28.30 28 0 0 0
23/10/2015
28.10
 199,580 28 28.20 28 0 0 0
22/10/2015
28.10
 205,090 27.80 28.40 27.80 0 0 0
21/10/2015
28
 212,100 28.10 28.20 28 450 0 0.0
20/10/2015
28.10
 209,690 28.30 28.50 28.10 260 0 0.0
19/10/2015
28.30
 206,780 28.20 28.50 28.20 0 0 0
16/10/2015
28.30
 205,350 28.30 28.50 26.70 700 0 0.0
15/10/2015
28.20
 223,790 28.20 28.40 28.10 0 0 0
14/10/2015
28.20
 215,710 28.20 28.50 28.20 0 0 0
13/10/2015
28.30
 211,900 28.60 28.70 28.30 0 0 0
12/10/2015
28.60
 220,190 28.60 28.90 28.50 0 0 0
09/10/2015
28.80
 261,820 28.50 28.80 28.50 0 0 0
08/10/2015
28.50
 183,690 28.60 28.80 28.50 0 0 0
07/10/2015
28.70
 245,620 29 29.10 28.70 30 3,650 -0.1
06/10/2015
29
 307,350 28.70 29.10 28.50 0 0 0
05/10/2015
28.70
 190,660 28.50 28.80 28.50 0 0 0
02/10/2015
28.70
 196,170 28.30 28.80 28.30 0 0 0
01/10/2015
28.60
 203,260 28.20 28.60 28.20 0 0 0
30/09/2015
28.40
 213,850 27.60 28.50 27.60 0 0 0
29/09/2015
28.40
 217,460 28.20 28.50 28.10 0 0 0
28/09/2015
28.40
 214,210 28.10 28.50 28.10 0 0 0
25/09/2015
28.30
 221,240 27.70 28.30 27.70 0 0 0
24/09/2015
27.90
 223,420 27.70 28.30 27.70 0 0 0
23/09/2015
28
 211,520 28 28.30 28 0 0 0
22/09/2015
28.30
 225,620 28.40 28.90 28.30 0 0 0
21/09/2015
28.70
 217,210 28.70 29 28.30 0 0 0
18/09/2015
28.60
 205,800 28.60 29 28.60 0 0 0
17/09/2015
28.80
 215,450 29 29.50 28.80 0 0 0
16/09/2015
29.30
 216,990 30.80 30.80 29.30 4,500 0 0.1
15/09/2015
29.90
 272,490 27.70 29.90 27.70 95,310 0 2.8
14/09/2015
28
 206,040 27.30 28.10 27.30 0 0 0
11/09/2015
28.10
 198,610 28.30 28.80 28.10 0 0 0
10/09/2015
28.50
 186,700 28.20 29 28.20 0 0 0
09/09/2015
28.40
 197,100 28 28.40 28 0 80,000 -2.3
08/09/2015
28.10
 202,550 27.90 28.10 27.80 75,370 105,690 -0.8
07/09/2015
28
 197,040 27.40 28 27.40 0 100,600 -2.8
04/09/2015
27.60
 202,660 27.50 27.80 27.50 800 109,660 -3.0
03/09/2015
27.60
 187,190 27.50 28 27.50 0 119,040 -3.3
01/09/2015
27.60
 190,670 27.50 27.70 27.40 0 53,050 -1.5
31/08/2015
27.70
 172,980 27.50 28.30 27.30 0 64,540 -1.8
28/08/2015
27.80
 259,420 27.90 28 27.50 0 128,260 -3.6
27/08/2015
27.90
 248,970 26.80 27.90 26.80 0 135,860 -3.8
26/08/2015
27
 269,500 25.20 27 25.20 0 967,000 -24.8
25/08/2015
25.50
 220,390 25 25.50 24 0 144,860 -3.6
24/08/2015
25
 328,390 25.50 25.60 24 0 171,020 -4.2
21/08/2015
25.80
 255,500 26.30 26.30 25 650 142,670 -3.6
20/08/2015
26.10
 162,710 26.20 26.30 25.50 0 98,670 -2.6
19/08/2015
25.70
 103,280 27.50 27.50 25.70 0 37,320 -1.0
18/08/2015
27.60
 156,920 27.90 28 27.50 0 0 0
17/08/2015
27.90
 142,780 27.70 28.20 27.70 0 0 0
14/08/2015
28
 177,850 28.50 28.50 28 0 83,330 -2.3
13/08/2015
28.30
 188,100 28.30 28.30 27.90 0 0 0
12/08/2015
28.10
 187,300 28 28.10 27.80 0 0 0
11/08/2015
27.80
 175,940 28.50 28.80 27.80 20 50,000 -1.4
10/08/2015
28.70
 179,920 29 29.10 28.60 70 50,130 -1.4
07/08/2015
29.10
 230,200 29.30 29.50 29 0 89,200 -2.6
06/08/2015
29.60
 238,060 29.30 29.60 29 1,000 0 0.0
05/08/2015
29.20
 184,520 29.20 29.20 28.90 0 0 0
04/08/2015
29.40
 625,130 29.40 29.80 28.80 1,000 117,000 -3.4

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