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)
31/01/2024
4.47
 16,068,400 4.47 4.79 4.47 517,900 628,100 -0.5
30/01/2024
4.80
 3,331,800 4.81 4.89 4.76 200,700 162,700 0.2
29/01/2024
4.85
 4,929,500 5.04 5.05 4.83 86,500 47,300 0.2
26/01/2024
4.98
 2,793,700 4.94 5.05 4.91 38,700 79,500 -0.2
25/01/2024
4.91
 6,743,900 5.05 5.07 4.90 14,200 532,100 -2.6
24/01/2024
5.07
 10,256,800 5.14 5.24 5.03 150,400 513,800 -1.9
23/01/2024
4.96
 8,271,300 4.65 4.96 4.65 480,700 700 2.3
22/01/2024
4.64
 8,392,800 4.74 4.77 4.60 2,000 199,300 -0.9
19/01/2024
4.73
 6,142,900 4.80 4.84 4.72 3,100 257,200 -1.2
18/01/2024
4.77
 4,627,400 4.80 4.86 4.66 20,300 126,200 -0.5
17/01/2024
4.76
 3,200,400 4.78 4.86 4.75 38,300 60,300 -0.1
16/01/2024
4.73
 5,267,400 4.64 4.80 4.63 704,600 2,000 3.3
15/01/2024
4.63
 9,797,400 4.95 5.05 4.63 21,800 249,600 -1.1
12/01/2024
4.90
 7,512,300 5.05 5.05 4.86 30,700 122,600 -0.5
11/01/2024
5.04
 11,267,700 4.89 5.14 4.86 248,200 101,000 0.7
10/01/2024
4.86
 13,780,700 5.08 5.10 4.80 213,400 1,000 1.0
09/01/2024
5.08
 10,644,200 5.12 5.30 5.07 57,700 31,500 0.1
08/01/2024
5.20
 9,225,700 5.58 5.58 5.13 79,500 441,900 -1.9
05/01/2024
5.33
 16,804,200 5.16 5.45 5.01 547,000 231,000 1.6
04/01/2024
5.16
 32,743,400 5.73 5.73 5.11 356,700 481,400 -0.7
03/01/2024
5.37
 9,187,800 5.25 5.37 5.10 75,800 25,200 0.3
02/01/2024
5.02
 19,486,400 4.71 5.02 4.71 645,500 8,200 3.2
29/12/2023
4.70
 17,427,600 4.57 4.88 4.65 82,900 82,900 0.0
28/12/2023
4.57
 6,311,500 4.28 4.57 4.40 0 5,000 -0.0
27/12/2023
4.28
 5,176,900 4 4.28 4.02 0 19,600 -0.1
26/12/2023
4
 2,639,500 4.11 4.15 4 32,700 27,100 0.0
25/12/2023
4.11
 2,595,400 4.10 4.17 4.11 133,700 0 0.6
22/12/2023
4.10
 2,007,900 4.06 4.14 4.06 108,300 0 0.4
21/12/2023
4.06
 2,818,900 4.18 4.18 4.05 33,900 0 0.1
20/12/2023
4.18
 4,842,500 4.05 4.30 4.03 1,700 500 0.0
19/12/2023
4.05
 10,130,200 3.87 4.14 3.90 131,900 0 0.5
18/12/2023
3.87
 2,105,300 3.62 3.87 3.69 72,700 21,400 0.2
15/12/2023
3.62
 3,180,500 3.88 3.92 3.62 38,200 1,819,600 -6.5
14/12/2023
3.88
 1,496,500 3.92 3.96 3.88 0 225,800 -0.9
13/12/2023
3.92
 1,728,100 3.93 3.97 3.88 100 63,700 -0.2
12/12/2023
3.93
 1,027,300 3.95 3.97 3.93 3,700 16,100 -0.0
11/12/2023
3.95
 1,537,200 3.91 3.99 3.90 1,000 109,100 -0.4
08/12/2023
3.91
 1,552,000 3.95 4 3.90 21,100 3,500 0.1
07/12/2023
3.95
 1,734,400 3.99 4.06 3.91 5,500 0 0.0
06/12/2023
3.99
 4,104,600 3.89 4.05 3.86 72,500 0 0.3
05/12/2023
3.89
 1,907,400 3.95 3.96 3.89 42,700 0 0.2
04/12/2023
3.95
 2,193,500 3.95 3.99 3.91 1,500 1,000 0.0
01/12/2023
3.95
 1,229,800 3.97 4.02 3.90 10,000 0 0.0
30/11/2023
3.97
 3,753,200 3.90 4.05 3.91 88,100 50,000 0.2
29/11/2023
3.90
 1,562,100 3.89 3.95 3.88 2,400 50,000 -0.2
28/11/2023
3.89
 1,898,800 3.85 3.90 3.82 89,500 0 0.3
27/11/2023
3.85
 1,561,400 3.85 3.92 3.85 0 5,400 -0.0
24/11/2023
3.85
 1,880,000 3.86 3.96 3.76 11,800 0 0.0
23/11/2023
3.86
 2,917,900 3.79 4 3.76 75,400 8,900 0.3
22/11/2023
3.79
 1,978,800 3.77 3.82 3.76 90,200 167,900 -0.3
21/11/2023
3.77
 2,310,300 3.76 3.81 3.75 47,600 0 0.2
20/11/2023
3.76
 1,741,000 3.73 3.81 3.65 56,100 0 0.2
17/11/2023
3.73
 2,522,100 3.70 3.80 3.68 0 27,600 -0.1
16/11/2023
3.70
 1,226,500 3.67 3.72 3.62 0 0 0
15/11/2023
3.67
 1,349,000 3.66 3.75 3.67 26,600 0 0.1
14/11/2023
3.66
 1,455,700 3.63 3.71 3.64 2,000 6,100 -0.0
13/11/2023
3.63
 864,300 3.61 3.71 3.61 0 14,400 -0.1
10/11/2023
3.61
 2,911,700 3.62 3.84 3.60 17,900 1,800 0.1
09/11/2023
3.62
 2,380,500 3.59 3.69 3.59 3,900 18,500 -0.1
08/11/2023
3.59
 1,554,500 3.49 3.60 3.46 41,000 25,700 0.1
07/11/2023
3.49
 963,500 3.54 3.58 3.49 400 15,100 -0.1
06/11/2023
3.54
 762,300 3.55 3.59 3.53 0 0 0
03/11/2023
3.55
 1,393,500 3.58 3.60 3.50 1,600 2,800 -0.0
02/11/2023
3.58
 1,489,900 3.38 3.58 3.40 17,600 0 0.1
01/11/2023
3.38
 2,598,200 3.35 3.43 3.36 0 0 0
31/10/2023
3.35
 2,462,900 3.53 3.58 3.35 76,300 100 0.3
30/10/2023
3.53
 1,647,100 3.61 3.61 3.50 30,000 300 0.1
27/10/2023
3.61
 2,713,700 3.54 3.70 3.54 0 2,000 -0.0
26/10/2023
3.54
 2,793,500 3.75 3.75 3.50 10,000 100 0.0
25/10/2023
3.75
 856,900 3.75 3.80 3.75 0 0 0
24/10/2023
3.75
 826,200 3.75 3.82 3.73 0 41,400 -0.2
23/10/2023
3.75
 1,887,900 3.70 3.85 3.70 100 207,000 -0.8
20/10/2023
3.70
 1,559,200 3.66 3.71 3.66 100 0 0.0
19/10/2023
3.66
 1,119,800 3.72 3.73 3.66 0 0 0
18/10/2023
3.72
 2,727,800 3.79 3.82 3.60 0 24,400 -0.1
17/10/2023
3.79
 1,918,800 3.85 3.89 3.79 4,000 5,600 -0.0
16/10/2023
3.85
 1,235,500 3.91 3.96 3.84 0 1,100 -0.0
13/10/2023
3.91
 2,953,800 3.82 3.93 3.80 19,500 400 0.1
12/10/2023
3.82
 1,439,600 3.79 3.85 3.80 3,600 0 0.0
11/10/2023
3.79
 1,545,700 3.80 3.85 3.77 4,300 100 0.0
10/10/2023
3.80
 2,230,200 3.81 3.87 3.80 0 180,800 -0.7
09/10/2023
3.81
 1,798,500 3.83 3.85 3.76 0 600 -0.0
06/10/2023
3.83
 1,685,800 3.80 3.85 3.79 1,000 0 0.0
05/10/2023
3.80
 2,206,100 3.80 3.85 3.75 0 0 0
04/10/2023
3.80
 1,547,600 3.74 3.84 3.70 10,900 0 0.0
03/10/2023
3.74
 2,883,600 3.78 3.82 3.70 0 9,400 -0.0
02/10/2023
3.78
 1,711,400 3.80 3.86 3.76 0 31,800 -0.1
29/09/2023
3.80
 1,262,200 3.77 3.84 3.78 200 131,500 -0.5
28/09/2023
3.77
 1,244,100 3.79 3.83 3.75 0 0 0
27/09/2023
3.79
 2,917,000 3.66 3.80 3.69 100 88,700 -0.3
26/09/2023
3.66
 2,484,700 3.70 3.80 3.66 15,000 208,400 -0.7
25/09/2023
3.70
 3,379,200 3.86 3.91 3.70 148,700 309,400 -0.6
22/09/2023
3.86
 3,639,800 3.98 3.98 3.84 0 190,900 -0.7
21/09/2023
3.98
 1,588,200 4 4 3.95 200 47,700 -0.2
20/09/2023
4
 1,571,300 3.91 4 3.92 100 44,400 -0.2
19/09/2023
3.91
 2,879,200 3.90 3.97 3.86 3,500 269,900 -1.0
18/09/2023
3.90
 3,860,600 3.97 4.01 3.89 0 0 0
15/09/2023
3.97
 3,636,500 4 4.06 3.97 94,500 820,100 -2.9
14/09/2023
4
 5,556,100 4.07 4.08 3.99 0 284,800 -1.1
13/09/2023
4.07
 4,411,500 4.08 4.10 4.05 1,500 129,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |