CTCP Hoàng Anh Gia Lai (hag)

13.75
-0.20
(-1.43%)
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) 		0.55 3.94% 49,343,400 1,057,053 7.8
13.60
14.80
13.75
2 tháng
(2026-08-10) 		0.40 2.84% 79,409,200 -817,047 -18.7
13.60
14.80
13.75
3 tháng
(2026-07-10) 		-0.15 -1.02% 126,021,600 -1,372,147 -26.5
13.60
14.80
13.75
6 tháng
(2026-04-13) 		-1.85 -11.31% 322,379,600 -4,448,947 -76.0
13.60
16.90
13.75
12 tháng
(2025-10-13) 		-2.65 -15.45% 1,609,835,900 -3,138,847 -59.7
13.60
18.85
13.75
24 tháng
(2024-10-18) 		3.90 36.79% 3,956,312,300 8,916,439 -71.4
9.81
18.85
13.75
36 tháng
(2023-10-24) 		5.78 66.28% 7,205,082,000 6,982,215 -116.8
8.03
18.85
13.75
60 tháng
(2021-11-03) 		9.14 170.52% 16,123,528,700 19,886,135 -10.4
5.36
18.85
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
18.30
 729,120 18.39 18.56 18.30 7,400 121,760 -2.4
06/08/2013
18.39
 570,570 18.30 18.39 18.21 158,780 84,330 1.5
05/08/2013
18.30
 743,600 18.30 18.48 18.30 63,490 120,440 -1.2
02/08/2013
18.48
 311,880 18.39 18.56 18.39 13,610 4,980 0.2
01/08/2013
18.39
 750,440 18.21 18.56 18.21 33,280 42,680 -0.2
31/07/2013
18.21
 1,250,440 18.30 18.39 18.12 110 94,670 -1.9
30/07/2013
18.30
 923,090 18.30 18.48 18.30 100 20,910 -0.4
29/07/2013
18.30
 1,120,390 18.56 18.56 18.21 100 0 0.0
26/07/2013
18.48
 1,004,310 18.39 18.56 18.21 0 37,790 -0.8
25/07/2013
18.30
 1,769,590 18.83 18.92 18.30 500 205,170 -4.3
24/07/2013
18.83
 2,606,760 19.19 19.19 18.83 321,280 765,260 -9.5
23/07/2013
19.19
 1,499,910 19.10 19.45 19.01 814,330 614,030 4.3
22/07/2013
19.19
 1,530,090 19.45 19.63 19.01 93,010 0 2.0
19/07/2013
19.45
 1,571,210 19.63 19.72 19.45 119,080 14,170 2.3
18/07/2013
19.54
 3,259,430 19.63 19.90 19.54 203,720 12,830 4.2
17/07/2013
19.81
 2,810,100 19.90 20.07 19.63 460 44,910 -1.0
16/07/2013
19.90
 3,373,760 19.45 19.90 19.36 692,990 330,566 8.0
15/07/2013
19.45
 3,026,630 19.36 19.54 19.10 984,190 33,830 20.7
12/07/2013
19.19
 3,547,780 18.74 19.36 18.74 2,500 25,180 -0.5
11/07/2013
18.74
 2,431,670 18.12 18.74 18.12 300 81,410 -1.7
10/07/2013
18.30
 739,510 18.39 18.39 18.21 6,000 83,780 -1.6
09/07/2013
18.12
 1,145,110 17.94 18.21 17.94 100 42,690 -0.9
08/07/2013
18.03
 2,077,980 18.21 18.21 17.85 23,660 453,810 -8.7
05/07/2013
18.21
 1,536,780 18.56 18.65 18.21 87,840 20,690 1.4
04/07/2013
18.48
 1,598,770 18.56 18.83 18.48 0 240,200 -5.0
03/07/2013
18.56
 2,549,550 18.39 18.74 18.30 61,420 220,300 -3.3
02/07/2013
18.39
 1,348,220 18.21 18.56 18.21 72,430 478,200 -8.3
01/07/2013
18.12
 2,349,590 18.12 18.30 17.76 22,740 677,450 -13.3
28/06/2013
18.39
 1,555,970 18.74 19.01 18.39 9,100 200,000 -4.0
27/06/2013
18.56
 1,680,760 18.21 18.56 18.12 21,200 319,680 -6.2
26/06/2013
18.12
 3,292,480 18.30 18.48 17.85 56,040 1,221,720 -23.8
25/06/2013
18.30
 2,914,340 19.10 19.19 18.03 18,490 518,960 -10.4
24/06/2013
19.36
 2,074,480 19.99 20.07 19.27 29,500 740,230 -15.6
21/06/2013
20.07
 7,171,680 19.27 20.07 19.19 358,300 5,185,220 -108.5
20/06/2013
19.27
 2,303,400 19.45 19.81 19.19 100 857,480 -18.6
19/06/2013
19.27
 1,969,030 19.10 19.45 19.10 9,100 1,052,830 -22.6
18/06/2013
19.10
 1,584,250 18.74 19.10 18.74 2,050 838,170 -17.8
17/06/2013
19.10
 3,229,190 19.81 19.99 19.10 34,110 1,475,440 -31.6
14/06/2013
19.99
 1,897,800 20.43 20.70 19.99 80,500 818,830 -16.7
13/06/2013
20.25
 1,143,070 20.16 20.34 19.99 5,000 16,030 -0.2
12/06/2013
19.99
 3,463,010 19.99 20.61 19.99 242,310 2,013,960 -40.3
11/06/2013
19.90
 1,933,450 20.07 20.25 19.90 252,190 482,100 -5.2
10/06/2013
20.16
 2,621,690 21.05 21.14 20.16 7,000 1,183,750 -27.2
07/06/2013
20.87
 2,591,170 21.32 21.58 20.87 69,600 970,960 -21.4
06/06/2013
21.05
 3,193,780 20.25 21.41 20.16 0 254,220 -6.0
05/06/2013
20.16
 1,590,370 20.25 20.25 19.72 158,450 799,200 -14.4
04/06/2013
20.07
 3,021,700 20.16 20.78 19.99 402,420 1,094,900 -15.9
03/06/2013
19.99
 1,046,560 20.25 20.34 19.99 159,490 599,480 -9.9
31/05/2013
20.25
 3,600,440 20.52 21.05 20.25 93,460 1,692,900 -37.0
30/05/2013
20.25
 826,310 19.99 20.25 19.99 133,900 204,380 -1.6
29/05/2013
20.25
 1,689,930 20.07 20.70 19.81 94,770 536,100 -10.1
28/05/2013
20.34
 1,284,590 20.43 20.43 19.99 50,460 347,220 -6.7
27/05/2013
20.43
 1,774,930 19.36 20.61 19.36 209,000 132,390 1.8
24/05/2013
19.27
 1,700,730 19.72 19.90 19.27 44,010 449,280 -8.9
23/05/2013
19.54
 2,077,950 19.99 20.16 19.45 153,160 374,510 -5.0
22/05/2013
20.34
 877,940 20.70 20.78 20.16 29,290 4,950 0.6
21/05/2013
20.43
 2,231,970 19.63 20.78 19.63 1,000 44,050 -1.0
20/05/2013
19.63
 1,810,650 19.36 19.72 19.01 85,770 54,680 0.7
17/05/2013
19.36
 885,160 19.45 19.54 19.19 106,680 300,020 -4.2
16/05/2013
19.45
 1,017,040 18.83 19.72 18.83 60,560 11,180 1.1
15/05/2013
18.83
 2,256,800 18.39 19.10 18.39 246,430 148,690 2.1
14/05/2013
19.01
 3,686,160 19.99 20.07 18.92 159,130 1,166,410 -21.9
13/05/2013
20.25
 502,090 19.99 20.43 19.99 68,400 65,000 0.1
10/05/2013
20.16
 842,940 20.70 20.70 20.16 60,500 3,000 1.3
09/05/2013
20.70
 583,660 20.78 21.05 20.43 110,700 140,610 -0.7
08/05/2013
20.87
 1,435,220 20.43 21.05 20.43 1,167,790 330,040 19.5
07/05/2013
20.16
 798,970 20.61 20.96 20.16 125,000 209,880 -1.9
06/05/2013
20.61
 876,550 19.81 20.61 19.81 156,550 54,930 2.3
03/05/2013
19.63
 435,240 19.54 19.81 19.45 101,280 290,000 -4.2
02/05/2013
19.54
 717,000 20.43 20.43 19.54 12,980 350,550 -7.6
26/04/2013
20.07
 930,480 19.45 20.52 19.45 117,070 218,680 -2.3
25/04/2013
19.19
 437,940 18.83 19.19 18.83 200 191,910 -4.1
24/04/2013
18.74
 747,930 19.19 19.27 18.74 31,380 436,530 -8.6
23/04/2013
18.83
 591,760 19.10 19.54 18.83 54,000 342,470 -6.2
22/04/2013
19.19
 321,540 19.45 19.63 19.10 212,670 153,320 1.3
18/04/2013
19.63
 597,380 19.54 19.72 19.45 717,090 748,120 -0.7
17/04/2013
19.81
 459,090 19.99 20.16 19.72 42,500 182,370 -3.1
16/04/2013
19.72
 773,960 19.90 20.07 18.92 55,800 257,510 -4.4
15/04/2013
19.99
 681,590 20.25 20.78 19.99 105,310 153,330 -1.1
12/04/2013
21.05
 672,560 21.94 22.03 20.43 13,100 260,880 -5.9
11/04/2013
21.85
 714,800 21.50 22.03 21.41 122,030 207,070 -2.1
10/04/2013
21.50
 1,221,130 22.92 22.92 21.50 27,700 909,830 -22.0
09/04/2013
22.74
 1,046,570 22.92 23.18 22.74 103,400 521,530 -10.7
08/04/2013
23.09
 801,790 23.01 23.36 23.01 152,320 453,290 -7.8
05/04/2013
22.92
 630,990 23.01 23.09 22.47 108,160 7,470 2.6
04/04/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/04/2013
22.65
 1,421,910 23.09 23.36 22.38 101,800 215,350 -2.9
03/04/2013
21.91
 867,690 22.23 22.55 21.91 147,000 173,490 -0.7
02/04/2013
22.47
 1,251,080 22.23 22.78 22.23 214,840 185,170 0.9
01/04/2013
22.39
 751,460 21.43 22.39 21.35 324,820 56,450 7.4
29/03/2013
21.51
 612,510 21.67 21.67 21.12 1,460 40,820 -1.1
28/03/2013
21.83
 484,870 22.23 22.23 21.83 183,700 90,510 2.6
27/03/2013
21.99
 606,630 22.31 22.39 21.99 119,760 131,180 -0.3
26/03/2013
22.31
 887,330 22.39 22.55 22.23 154,610 46,710 3.0
25/03/2013
22.15
 571,320 21.75 22.23 21.75 315,150 48,300 7.4
22/03/2013
21.75
 655,910 21.91 22.31 21.43 67,180 49,950 0.5
21/03/2013
21.91
 1,158,100 21.51 22.23 21.51 65,100 166,040 -2.8
20/03/2013
21.51
 654,390 21.43 21.75 21.27 221,850 405,430 -5.0
19/03/2013
21.43
 326,030 21.51 21.51 21.27 115,680 44,570 1.9
18/03/2013
21.59
 362,720 21.51 21.91 21.51 84,800 100,040 -0.4
15/03/2013
21.91
 1,120,580 21.83 21.91 21.59 750,550 426,110 8.9

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