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)
16/10/2012
18.10
 386,160 17.62 18.26 17.62 1,000 25,490 -0.5
15/10/2012
17.86
 423,320 17.70 17.94 17.54 0 480 0.0
12/10/2012
17.94
 437,890 17.86 17.94 17.54 101,500 10,730 2.0
11/10/2012
17.86
 429,450 17.54 18.10 17.39 500 15,010 -0.3
10/10/2012
17.70
 219,050 17.46 17.86 17.46 250 1,720 0.0
09/10/2012
17.78
 664,300 17.86 18.02 17.54 44,170 23,860 0.5
08/10/2012
17.62
 986,610 16.83 17.62 16.83 315,820 320 7.0
05/10/2012
16.83
 1,126,010 16.43 16.83 16.35 505,990 50,000 9.5
04/10/2012
16.43
 500,800 16.59 16.59 16.27 14,100 570 0.3
03/10/2012
16.59
 593,320 16.19 16.83 16.19 49,150 7,750 0.9
02/10/2012
16.11
 606,930 16.11 16.11 15.72 1,220 35,000 -0.7
01/10/2012
16.11
 507,990 16.27 16.35 15.96 20,050 35,930 -0.3
28/09/2012
16.19
 337,940 16.35 16.51 16.11 10,650 86,040 -1.5
27/09/2012
16.59
 428,690 17.39 17.39 16.59 10,250 214,580 -4.3
26/09/2012
17.31
 403,890 17.15 17.46 17.07 3,150 103,020 -2.2
25/09/2012
17.23
 266,680 17.94 17.94 17.23 66,000 27,550 0.9
24/09/2012
17.78
 491,300 17.94 18.58 17.78 8,400 105,240 -2.2
21/09/2012
18.66
 912,150 18.02 18.66 17.70 615,450 341,500 6.5
20/09/2012
17.94
 536,070 17.86 18.42 17.62 158,080 41,010 2.7
19/09/2012
18.50
 476,410 18.26 18.73 18.26 266,650 24,700 5.6
18/09/2012
18.66
 373,220 18.89 18.97 18.34 183,940 1,430 4.3
17/09/2012
18.97
 451,290 19.21 19.21 18.81 122,130 70,000 1.2
14/09/2012
19.05
 633,280 19.45 19.45 18.97 5,300 287,150 -6.8
13/09/2012
18.81
 130,450 19.13 19.13 18.42 26,550 43,150 -0.4
12/09/2012
18.89
 265,770 19.05 19.21 18.81 30,550 0 0.7
11/09/2012
18.73
 1,014,050 19.05 19.53 18.66 331,130 176,530 3.7
10/09/2012
19.61
 647,460 19.77 20.48 19.61 145,100 166,200 -0.5
07/09/2012
20.56
 147,000 21.04 21.04 20.48 90,220 33,000 1.5
06/09/2012
20.64
 366,200 20.80 21.12 20.64 205,270 27,880 4.7
05/09/2012
20.88
 1,061,020 21.04 21.20 20.32 833,190 198,190 16.6
04/09/2012
21.04
 218,250 21.20 21.83 21.04 131,900 14,510 3.2
31/08/2012
21.20
 960,240 21.27 21.67 20.96 626,200 107,700 14.0
30/08/2012
20.64
 747,270 20.40 20.64 20.24 439,000 10,510 11.1
29/08/2012
19.69
 613,790 19.61 20.40 19.45 2,780 96,000 -2.3
28/08/2012
19.61
 900,230 19.85 20.24 19.61 44,080 166,310 -3.0
27/08/2012
20.56
 204,170 21.43 21.43 20.56 200 34,060 -0.9
24/08/2012
21.59
 1,297,420 20.64 21.91 20.64 144,250 262,560 -3.0
23/08/2012
21.67
 386,190 22.23 22.31 21.67 132,000 26,250 2.9
22/08/2012
22.78
 534,870 21.83 22.86 21.83 181,970 48,080 3.8
21/08/2012
22.94
 1,190,410 22.94 23.66 22.94 104,590 1,120 3.0
20/08/2012
24.13
 476,300 23.58 24.29 23.58 141,802 146,522 -0.1
17/08/2012
23.58
 440,120 23.26 23.74 23.02 52,000 1,720 1.5
16/08/2012
23.02
 109,770 23.18 23.26 23.02 3,000 54,250 -1.5
15/08/2012
23.18
 154,530 23.18 23.34 23.10 0 32,610 -1.0
14/08/2012
23.18
 133,320 23.10 23.42 23.10 0 36,940 -1.1
13/08/2012
23.26
 85,970 23.58 23.58 23.26 510 8,070 -0.2
10/08/2012
23.58
 212,710 23.74 23.82 23.50 26,600 32,330 -0.2
09/08/2012
23.74
 284,970 23.34 23.89 23.34 35,290 51,490 -0.5
08/08/2012
23.34
 150,460 23.02 23.42 23.02 17,000 6,950 0.3
07/08/2012
23.02
 102,180 23.10 23.42 23.02 12,690 26,040 -0.4
06/08/2012
23.10
 246,040 22.86 23.50 22.86 65,040 103,210 -1.1
03/08/2012
22.86
 175,530 22.94 23.18 22.86 15,700 10,000 0.2
02/08/2012
22.94
 157,950 23.02 23.18 22.94 2,440 17,580 -0.4
01/08/2012
23.10
 236,780 23.34 23.34 22.78 34,130 82,570 -1.4
31/07/2012
23.18
 103,640 23.50 23.50 23.18 24,900 47,580 -0.7
30/07/2012
23.50
 150,880 23.10 23.58 23.10 14,290 72,190 -1.7
27/07/2012
23.50
 491,110 24.13 24.13 23.50 387,460 13,940 11.2
26/07/2012
23.42
 255,350 23.58 23.82 23.18 60,000 155,980 -2.8
25/07/2012
23.34
 465,610 22.86 23.58 22.86 156,230 154,000 0.1
24/07/2012
23.42
 542,180 23.66 23.66 23.18 269,350 47,070 6.6
23/07/2012
23.42
 405,980 22.70 23.50 22.70 2,810 147,310 -4.2
20/07/2012
23.50
 730,850 25.56 25.56 23.50 263,100 164,190 3.5
19/07/2012
24.69
 1,357,960 23.34 24.69 23.34 829,260 102,550 22.1
18/07/2012
23.58
 655,150 23.42 23.82 23.42 267,250 189,200 2.3
17/07/2012
23.42
 485,700 23.02 23.42 23.02 185,960 156,070 0.9
16/07/2012
23.02
 413,780 22.94 23.02 22.70 19,100 65,110 -1.3
13/07/2012
23.02
 495,470 22.70 23.18 22.55 55,070 3,680 1.5
12/07/2012
22.55
 255,530 22.47 22.62 22.47 0 69,460 -2.0
11/07/2012
22.55
 317,180 22.39 22.62 22.31 5,730 72,060 -1.9
10/07/2012
22.23
 438,620 22.23 22.62 22.23 135,890 202,040 -1.8
09/07/2012
22.23
 485,700 22.23 22.47 22.15 130,000 91,250 1.1
06/07/2012
22.62
 351,390 21.83 22.70 21.83 128,600 2,110 3.6
05/07/2012
22.07
 346,240 21.91 22.07 21.59 24,000 130,560 -2.9
04/07/2012
21.91
 147,770 21.91 22.07 21.67 1,260 6,230 -0.1
03/07/2012
21.91
 293,130 21.75 21.99 21.59 36,780 13,870 0.6
02/07/2012
22.07
 263,920 22.07 22.15 21.67 35,350 117,180 -2.3
29/06/2012
22.07
 306,330 22.55 22.55 22.07 151,740 34,000 3.3
28/06/2012
22.07
 187,470 22.07 22.07 21.75 458,021 456,411 0.0
27/06/2012
21.75
 377,150 21.43 22.23 21.43 5,000 134,690 -3.5
26/06/2012
21.35
 290,050 21.75 21.75 21.35 40,000 42,880 -0.1
25/06/2012
21.75
 334,890 22.15 22.47 21.75 7,370 34,000 -0.7
22/06/2012
22.55
 1,076,680 22.62 22.70 22.39 882,370 51,000 23.6
21/06/2012
22.62
 275,880 22.39 22.94 22.39 172,980 71,750 2.9
20/06/2012
22.86
 126,120 22.70 22.94 22.70 17,150 17,980 0.0
19/06/2012
22.94
 534,560 23.02 23.02 22.70 901,418 792,198 3.1
18/06/2012
23.18
 502,550 23.42 23.42 22.78 173,100 21,980 4.4
15/06/2012
23.18
 1,702,390 22.23 23.18 22.23 1,327,450 85,700 36.1
14/06/2012
22.23
 318,240 22.23 22.23 21.99 191,990 126,130 1.8
13/06/2012
22.23
 474,310 22.31 22.31 21.99 52,990 333,410 -7.8
12/06/2012
22.23
 695,360 21.83 22.23 21.83 34,830 46,680 -0.3
11/06/2012
22.15
 500,080 21.99 22.39 21.91 42,220 5,240 1.0
08/06/2012
22.07
 895,610 22.39 22.39 21.99 267,840 36,150 6.5
07/06/2012
22.07
 743,660 22.23 22.47 21.99 10,000 128,860 -3.3
06/06/2012
21.99
 946,760 21.12 22.15 21.12 95,490 814,330 -19.7
05/06/2012
21.12
 1,115,320 20.16 21.12 20.08 280,070 799,400 -13.5
04/06/2012
20.16
 1,884,370 20.24 20.48 20.16 12,270 832,700 -20.9
01/06/2012
21.12
 315,400 21.43 21.51 21.12 1,148,230 1,145,660 0.1
31/05/2012
21.20
 410,080 21.75 21.75 21.12 60,000 12,040 1.3
30/05/2012
21.67
 262,280 21.83 22.07 21.67 460,400 485,000 -0.7
29/05/2012
21.67
 579,960 21.43 21.99 21.43 112,100 375,050 -7.2

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