CTCP Hoàng Anh Gia Lai (hag)

17.45
-0.45
(-2.51%)
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
(2025-11-17) 		-1.95 -10.34% 361,464,900 -1,531,100 -31.4
16.90
18.85
17.90
2 tháng
(2025-10-17) 		0.70 4.32% 631,953,500 3,688,600 55.0
15.30
18.85
17.90
3 tháng
(2025-09-17) 		1.30 8.33% 895,661,700 2,061,800 27.1
15.25
18.85
17.90
6 tháng
(2025-06-19) 		3.95 30.50% 1,888,314,100 2,529,400 48.3
12.90
18.85
17.90
12 tháng
(2024-12-23) 		4.05 31.52% 2,742,098,000 2,465,546 66.7
9.81
18.85
17.90
24 tháng
(2023-12-27) 		3.05 22.02% 5,359,803,300 612,103 27.6
9.81
18.85
17.90
36 tháng
(2023-01-03) 		7.41 78.08% 8,979,655,100 8,305,228 98.3
7.26
18.85
17.90
60 tháng
(2021-01-11) 		10.54 165.72% 16,691,893,500 13,688,783 151.7
4.26
18.85
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2011
16.57
 949,860 16.64 17.19 16.57 34,990 16,750 0.4
05/12/2011
16.64
 986,150 15.88 16.64 16.08 21,700 408,570 -9.3
02/12/2011
15.88
 910,500 15.32 15.88 15.39 150,700 230,620 -1.8
01/12/2011
15.32
 288,300 15.39 15.60 15.26 0 15,810 -0.4
30/11/2011
15.39
 299,820 15.46 15.60 15.26 60,370 34,660 0.6
29/11/2011
15.46
 370,730 15.46 15.60 15.46 18,000 91,790 -1.7
28/11/2011
15.46
 431,210 15.39 15.81 15.46 3,330 247,130 -5.5
25/11/2011
15.39
 174,960 15.39 15.46 15.26 12,200 57,830 -1.0
24/11/2011
15.39
 576,870 15.74 15.74 15.39 4,000 288,150 -6.4
23/11/2011
15.74
 367,680 15.53 15.95 15.60 9,490 91,860 -1.9
22/11/2011
15.53
 486,150 15.53 15.74 15.26 80,800 54,540 0.6
21/11/2011
15.53
 301,840 15.81 15.81 15.53 33,000 31,330 0.0
18/11/2011
15.81
 443,200 16.22 16.22 15.53 53,400 139,740 -1.9
17/11/2011
16.22
 824,130 15.95 16.71 15.95 110,040 241,860 -3.1
16/11/2011
15.95
 1,377,450 15.19 15.95 15.19 179,630 946,820 -17.0
15/11/2011
15.19
 652,070 15.60 16.08 15.12 53,680 364,050 -7.0
14/11/2011
15.60
 328,550 16.15 16.22 15.60 64,560 93,420 -0.7
11/11/2011
16.15
 326,690 16.98 17.12 16.15 6,190 86,570 -1.9
10/11/2011
16.98
 210,380 17.53 17.53 16.98 115,690 143,650 -0.7
09/11/2011
17.53
 297,200 17.81 18.09 17.26 43,500 118,510 -1.9
08/11/2011
17.81
 749,630 18.29 18.43 17.46 250 401,220 -10.2
07/11/2011
18.29
 833,890 19.19 19.19 18.29 54,540 467,390 -11.1
04/11/2011
19.19
 216,330 19.26 19.54 19.19 15,340 9,300 0.2
03/11/2011
19.26
 331,510 19.54 19.60 19.12 6,400 65,400 -1.6
02/11/2011
19.54
 259,740 20.16 20.16 19.54 25,200 62,000 -1.1
01/11/2011
20.16
 207,030 20.36 20.50 20.09 32,520 46,560 -0.4
31/10/2011
20.36
 364,880 20.98 21.26 20.36 19,110 11,530 0.2
28/10/2011
20.98
 621,230 20.02 20.98 20.02 12,080 215,090 -6.1
27/10/2011
20.02
 186,570 19.67 20.02 19.60 15,380 123,910 -3.1
26/10/2011
19.67
 434,770 20.29 20.29 19.67 113,550 266,080 -4.4
25/10/2011
20.29
 271,810 20.50 20.50 20.29 77,890 125,660 -1.4
24/10/2011
20.50
 187,470 20.57 21.05 20.43 1,380 62,190 -1.8
21/10/2011
20.57
 564,050 20.50 21.12 20.43 21,170 413,460 -11.7
20/10/2011
20.50
 426,490 20.64 20.71 20.36 36,100 229,020 -5.8
19/10/2011
20.64
 472,210 20.71 20.98 20.64 3,680 307,340 -9.1
18/10/2011
20.71
 396,530 21.12 21.12 20.64 72,630 201,500 -3.9
17/10/2011
21.12
 168,960 21.19 21.19 20.92 50,290 6,100 1.4
14/10/2011
21.19
 87,420 21.05 21.40 21.05 1,200 3,000 -0.1
13/10/2011
21.05
 207,920 21.05 21.40 20.92 21,170 10,150 0.3
12/10/2011
21.05
 307,610 21.54 21.54 21.05 88,310 5,300 2.6
11/10/2011
21.54
 206,100 21.54 21.81 21.54 44,620 78,310 -1.1
10/10/2011
21.54
 228,680 21.54 22.02 21.40 41,930 0 1.3
07/10/2011
21.54
 329,840 21.81 21.95 21.54 64,420 179,160 -3.6
06/10/2011
21.81
 418,590 21.68 22.09 21.68 75,000 318,710 -7.7
05/10/2011
21.68
 231,640 21.74 22.09 21.68 20,050 130,550 -3.5
04/10/2011
21.74
 349,140 21.95 22.02 21.74 81,670 50,870 1.0
03/10/2011
21.95
 425,800 22.30 22.37 21.95 72,140 83,250 -0.4
30/09/2011
22.30
 572,750 22.23 22.71 22.09 126,000 309,350 -5.9
29/09/2011
22.23
 532,370 22.71 22.71 22.09 97,120 84,850 0.4
28/09/2011
22.71
 779,810 23.06 23.19 22.71 60,610 458,740 -13.2
27/09/2011
23.06
 405,320 23.19 23.47 23.06 66,740 161,420 -3.2
26/09/2011
23.19
 346,310 23.47 23.47 23.06 21,860 156,450 -4.5
23/09/2011
23.47
 278,390 23.82 23.82 23.40 88,680 26,500 2.1
22/09/2011
23.82
 748,580 23.54 23.95 23.26 111,750 530,750 -14.2
21/09/2011
23.54
 478,240 23.95 24.30 23.54 232,100 202,990 1.1
20/09/2011
23.95
 851,090 23.95 24.64 23.88 43,210 395,610 -12.4
19/09/2011
23.95
 364,990 22.85 23.95 22.85 5,460 223,700 -7.5
16/09/2011
22.85
 1,518,390 24.02 24.16 22.85 334,200 1,297,610 -32.2
15/09/2011
24.02
 1,140,750 24.78 24.78 23.75 135,540 1,033,910 -31.2
14/09/2011
24.78
 568,990 25.47 25.75 24.78 13,200 260,940 -9.0
13/09/2011
25.47
 710,120 25.61 26.23 25.20 38,180 556,370 -19.2
12/09/2011
25.61
 603,580 25.13 26.37 25.33 51,840 146,190 -3.5
09/09/2011
25.13
 451,590 24.78 25.13 24.51 122,250 182,080 -2.2
08/09/2011
24.78
 1,074,940 24.09 25.26 24.51 82,970 328,450 -8.9
07/09/2011
24.09
 179,130 23.54 24.16 23.82 15,860 82,810 -2.3
06/09/2011
23.54
 453,740 24.02 24.02 23.33 74,870 144,260 -2.4
05/09/2011
24.02
 480,150 24.57 24.71 24.02 22,050 267,520 -8.7
01/09/2011
24.57
 527,010 24.71 24.71 23.82 103,450 331,110 -8.0
31/08/2011
24.71
 483,010 24.78 24.85 24.37 211,770 188,700 0.8
30/08/2011
24.78
 378,840 24.64 25.47 24.71 51,200 20,050 1.1
29/08/2011
24.64
 248,840 23.47 24.64 23.61 16,770 51,780 -1.2
26/08/2011
23.47
 98,660 23.12 23.68 23.12 1,800 43,960 -1.4
25/08/2011
23.12
 134,510 23.06 23.82 22.99 7,600 103,510 -3.2
24/08/2011
23.06
 376,470 24.09 24.44 23.06 79,380 286,000 -6.9
23/08/2011
24.09
 285,660 24.30 24.30 23.95 97,600 92,460 0.2
22/08/2011
24.30
 262,810 24.02 24.85 24.16 1,170 64,580 -2.2
19/08/2011
24.02
 240,070 24.23 24.23 23.54 69,480 81,200 -0.4
18/08/2011
24.23
 356,370 23.47 24.44 23.47 298,970 239,890 2.1
17/08/2011
23.47
 182,360 22.37 23.47 22.37 46,160 41,950 0.1
16/08/2011
22.37
 125,570 22.16 22.71 22.09 56,980 12,590 1.4
15/08/2011
22.16
 90,840 22.02 22.23 21.95 4,300 33,780 -0.9
12/08/2011
22.02
 134,010 22.16 22.37 22.02 14,240 83,970 -2.2
11/08/2011
22.16
 110,970 22.30 22.30 21.88 13,300 24,750 -0.4
10/08/2011
22.30
 439,450 22.09 22.71 22.09 23,000 283,910 -8.5
09/08/2011
22.09
 337,510 22.99 22.99 22.09 125,000 61,570 2.1
08/08/2011
22.99
 262,490 23.61 23.61 22.92 6,590 101,730 -3.2
05/08/2011
23.61
 63,040 23.47 23.75 23.40 0 14,520 -0.5
04/08/2011
23.47
 213,310 23.40 24.37 23.47 5,300 150,200 -5.0
03/08/2011
23.40
 240,320 23.47 23.47 22.99 46,480 56,500 -0.3
02/08/2011
23.47
 399,480 23.95 24.02 23.19 75,750 232,360 -5.4
01/08/2011
23.95
 334,490 23.82 24.09 23.82 49,100 273,630 -7.8
29/07/2011
23.82
 270,050 24.78 24.85 23.82 35,150 204,710 -5.9
28/07/2011
24.78
 238,230 24.78 24.99 24.51 167,040 80,920 3.1
27/07/2011
24.78
 583,190 24.78 24.78 23.61 162,950 166,780 -0.1
26/07/2011
24.78
 39,460 24.92 24.99 24.37 2,100 18,850 -0.6
25/07/2011
24.92
 166,640 24.99 25.40 24.92 108,720 72,740 1.3
22/07/2011
24.99
 191,820 24.85 25.20 24.85 60,500 40,000 0.7
21/07/2011
24.85
 115,540 25.33 25.89 24.85 100 50,550 -1.8
20/07/2011
25.33
 317,540 24.16 25.33 24.16 162,230 149,800 0.6
19/07/2011
24.16
 98,070 25.06 25.06 24.16 7,810 8,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |