CTCP Hoàng Anh Gia Lai (hag)

13.10
0.30
(2.34%)

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
(2025-04-21)
0.80 6.67% 180,047,600 -120,207 11.6
11.85
13.60
13.10
2 tháng
(2025-03-21)
0.45 3.64% 320,626,800 864,916 21.0
9.81
13.60
13.10
3 tháng
(2025-02-19)
0.05 0.39% 454,877,600 -662,923 1.7
9.81
13.60
13.10
6 tháng
(2024-11-21)
1.15 9.87% 805,552,100 -3,684,381 -36.6
9.81
13.60
13.10
12 tháng
(2024-05-27)
-1.80 -12.33% 1,810,766,800 -3,056,799 -43.3
9.81
15
13.10
24 tháng
(2023-05-31)
4.62 56.48% 5,818,644,400 -132,537 -8.0
7.51
15
13.10
36 tháng
(2022-06-06)
4.30 50.59% 9,687,179,200 14,626,983 130.8
5.93
15
13.10
60 tháng
(2020-06-15)
7.90 161.22% 15,770,926,240 10,263,243 96.5
3.73
15.65
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2010
36.13
302,290 37.26 37.26 36.13 27,070 40,210 -1.1
22/02/2010
37.26
350,540 36.58 37.26 36.58 94,250 58,080 3.0
12/02/2010
36.58
338,050 36.36 36.81 36.36 59,660 10,350 4.0
11/02/2010
36.36
339,490 36.36 36.36 35.90 38,310 40,000 -0.1
10/02/2010
36.36
285,060 36.36 36.36 36.36 29,810 12,000 1.4
09/02/2010
36.36
399,920 36.36 36.36 35.90 165,500 2,050 13.0
08/02/2010
36.36
464,250 36.36 36.36 35.90 153,880 72,650 6.5
05/02/2010
36.36
522,520 36.81 36.81 35.90 228,810 35,050 15.5
04/02/2010
36.81
591,080 36.36 36.81 36.36 168,990 15,000 12.4
03/02/2010
36.36
472,490 36.36 36.81 36.36 273,970 34,400 19.3
02/02/2010
36.36
369,110 36.36 36.81 36.13 136,100 0 10.9
01/02/2010
36.36
330,160 35.90 36.36 35.45 73,200 0 5.8
29/01/2010
35.90
457,350 35.45 35.90 34.99 111,560 31,240 6.3
28/01/2010
35.45
264,750 35.90 35.90 35.22 63,700 10,490 4.2
27/01/2010
35.90
493,820 37.04 37.26 35.90 79,960 7,990 5.8
26/01/2010
37.04
877,020 35.45 37.04 36.13 180,600 4,200 14.2
25/01/2010
35.45
215,660 35.67 35.90 34.99 30,770 600 2.3
22/01/2010
35.67
351,580 35.22 35.67 34.76 118,670 33,500 6.6
21/01/2010
35.22
598,730 36.13 36.13 34.99 226,670 49,700 13.9
20/01/2010
36.13
308,940 36.58 36.58 35.67 60,500 500 4.8
19/01/2010
36.58
533,330 35.22 36.81 35.22 77,740 10,600 5.3
18/01/2010
35.22
595,380 37.04 37.04 35.22 78,170 500 6.2
15/01/2010
37.04
662,150 37.26 37.26 36.36 271,620 1,050 22.0
14/01/2010
37.26
526,890 36.58 37.49 36.36 77,010 35,000 3.4
13/01/2010
36.58
885,630 34.99 36.58 34.31 97,680 21,260 5.9
12/01/2010
34.99
798,000 35.67 36.36 34.76 114,770 8,000 8.4
11/01/2010
35.67
533,760 36.36 36.81 35.22 41,510 57,000 -1.2
08/01/2010
36.36
920,810 37.49 38.40 36.36 166,030 59,550 8.6
07/01/2010
37.49
1,040,530 38.40 38.63 37.49 73,410 162,210 -7.4
06/01/2010
38.40
1,258,770 38.85 39.31 37.49 29,470 61,400 -2.7
05/01/2010
38.85
2,041,850 37.04 38.85 37.95 83,070 93,380 -0.9
04/01/2010
37.04
1,089,130 35.45 37.04 36.36 108,990 43,000 5.4
31/12/2009
35.45
1,098,480 34.99 35.90 34.76 8,150 20,300 0
30/12/2009
34.99
1,001,220 33.63 34.99 33.63 115,770 23,320 0
29/12/2009
33.63
936,260 34.76 34.76 33.63 208,130 18,790 0
28/12/2009
34.76
1,275,910 34.76 34.99 33.40 298,080 6,000 0
25/12/2009
34.76
1,354,480 33.17 34.76 33.86 158,980 21,460 0
24/12/2009
33.17
1,146,710 32.72 33.63 31.36 299,930 27,980 0
23/12/2009
32.72
1,355,850 31.36 32.72 31.81 233,770 52,800 0
22/12/2009
31.36
1,837,390 29.99 31.36 29.99 524,070 110,180 0
21/12/2009
29.99
634,470 28.63 29.99 29.54 100,800 750 0
18/12/2009
28.63
1,523,960 27.27 28.63 27.95 536,820 536,350 0
17/12/2009
27.27
658,370 27.04 27.49 25.90 218,440 24,640 0
16/12/2009
27.04
994,650 28.40 28.40 27.04 536,990 90,710 0
15/12/2009
28.40
925,580 27.49 28.63 27.49 665,400 61,930 0
14/12/2009
27.49
540,180 26.36 27.49 26.36 16,870 15,100 0
11/12/2009
26.36
562,780 27.72 27.72 26.36 104,050 44,500 0
10/12/2009
27.72
722,250 29.08 29.08 27.72 106,950 11,980 0
09/12/2009
29.08
699,800 30.22 30.22 28.86 182,640 1,800 0
08/12/2009
30.22
556,070 30.90 31.13 29.77 207,770 21,000 0
07/12/2009
30.90
758,630 29.54 30.90 29.54 192,400 0 0
04/12/2009
29.54
492,410 29.08 29.77 28.63 195,940 0 0
03/12/2009
29.08
253,540 29.54 29.99 28.40 45,800 3,000 0
02/12/2009
29.54
399,160 30.90 30.90 29.54 83,770 0 0
01/12/2009
30.90
420,490 30.67 31.81 30.67 68,710 1,000 0
30/11/2009
30.67
475,780 29.54 30.90 29.08 25,290 30,000 0
27/11/2009
29.54
1,369,500 29.31 30.67 27.95 181,360 199,800 0
26/11/2009
29.31
778,070 30.67 30.67 29.31 414,250 136,800 0
25/11/2009
30.67
1,128,640 32.27 32.27 30.67 102,430 3,000 0
24/11/2009
32.27
746,550 32.95 33.40 32.04 55,500 18,470 0
23/11/2009
32.95
1,140,900 34.54 34.54 32.95 9,310 2,920 0
20/11/2009
34.54
1,159,690 35.67 35.90 34.31 205,740 44,500 0
19/11/2009
35.67
2,399,030 34.08 35.67 35.22 41,500 60,480 0
18/11/2009
34.08
1,334,720 32.49 34.08 32.49 40,180 100,000 0
17/11/2009
32.49
504,640 32.27 32.95 32.04 62,750 19,040 0
16/11/2009
32.27
630,460 32.72 33.63 32.27 15,150 1,500 0
13/11/2009
32.72
458,110 33.17 33.17 32.04 60,790 0 0
12/11/2009
33.17
789,130 33.40 34.31 32.95 77,670 225,500 0
11/11/2009
33.40
689,800 32.72 33.40 32.04 151,830 0 0
10/11/2009
32.72
663,480 34.31 34.31 32.72 75,360 50,000 0
09/11/2009
34.31
361,050 35.90 35.90 34.31 51,820 500 0
06/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
06/11/2009
35.90
1,298,610 34.23 35.90 35.67 165,770 199,450 0
05/11/2009
34.23
811,420 33.33 34.54 33.02 1,670 4,680 0
04/11/2009
33.33
700,930 33.02 34.54 32.42 19,920 11,340 0
03/11/2009
33.02
725,780 34.54 34.54 33.02 77,610 5,400 0
02/11/2009
34.54
740,140 36.05 36.05 34.54 69,510 0 0
30/10/2009
36.05
728,540 36.05 36.96 36.05 82,840 57,000 0
29/10/2009
36.05
591,940 36.66 36.66 35.14 49,520 117,680 0
28/10/2009
36.66
731,630 36.36 37.26 36.36 25,960 7,290 0
27/10/2009
36.36
786,380 36.96 36.96 35.75 41,960 2,300 0
26/10/2009
36.96
1,295,160 37.87 38.48 36.36 83,220 4,090 0
23/10/2009
37.87
972,780 39.69 39.69 37.87 21,460 0 0
22/10/2009
39.69
1,114,760 39.99 39.99 38.78 66,350 650 0
21/10/2009
39.99
1,471,290 39.99 41.51 39.39 38,170 1,500 0
20/10/2009
39.99
2,844,730 38.17 39.99 38.17 39,870 203,740 0
19/10/2009
38.17
1,021,640 37.26 38.17 37.26 39,130 1,070 0
16/10/2009
37.26
1,002,970 37.87 37.87 36.96 5,840 200 0
15/10/2009
37.87
1,056,630 37.57 38.17 37.57 253,490 1,940 0
14/10/2009
37.57
1,053,220 37.57 37.87 37.26 119,720 3,200 0
13/10/2009
37.57
933,310 38.48 38.78 37.57 129,150 1,500 0
12/10/2009
38.48
1,613,280 37.26 39.08 37.26 36,600 1,020 0
09/10/2009
37.26
1,541,160 36.66 37.57 36.66 52,190 530 0
08/10/2009
36.66
541,990 36.66 36.96 36.05 58,210 1,600 0
07/10/2009
36.66
1,052,720 35.75 37.26 35.75 11,050 2,000 0
06/10/2009
35.75
759,240 36.36 36.96 35.75 3,900 5,810 0
05/10/2009
36.36
791,350 36.36 36.96 35.14 3,710 149,190 0
02/10/2009
36.36
1,831,060 37.57 37.57 35.75 1,620 45,700 0
01/10/2009
37.57
1,184,290 38.17 38.17 36.96 78,090 30,700 0
30/09/2009
38.17
1,161,170 38.48 38.78 37.57 107,760 20,060 0
29/09/2009
38.48
2,793,500 36.66 38.48 36.66 1,730 565,290 0

Chính sách bảo mật | Điều khoản sử dụng |