CTCP Hoàng Anh Gia Lai (hag)

17.90
1
(5.92%)
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) 		-1.70 -9.02% 346,996,800 -2,574,000 -49.1
16.90
18.85
16.90
2 tháng
(2025-10-16) 		0.85 5.21% 629,563,200 1,927,500 25.6
15.30
18.85
16.90
3 tháng
(2025-09-16) 		1.20 7.52% 893,169,300 484,000 0.7
15.25
18.85
16.90
6 tháng
(2025-06-18) 		4 30.42% 1,881,883,200 2,027,300 37.5
12.90
18.85
16.90
12 tháng
(2024-12-20) 		4.90 40% 2,734,446,500 1,458,046 49.5
9.81
18.85
16.90
24 tháng
(2023-12-26) 		3.50 25.64% 5,362,827,300 -459,297 9.5
9.81
18.85
16.90
36 tháng
(2023-01-03) 		7.66 80.72% 8,965,187,000 7,262,328 80.6
7.26
18.85
16.90
60 tháng
(2021-01-11) 		10.79 169.65% 16,677,425,400 12,645,883 134.0
4.26
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
10.55
 7,803,200 10.90 11.05 10.55 3,000 861,000 -9.4
02/10/2024
10.90
 4,701,400 11 11.10 10.85 31,000 311,900 -3.1
01/10/2024
11.15
 11,912,400 10.85 11.15 10.75 30,900 724,200 -7.6
30/09/2024
10.85
 5,613,800 10.65 10.85 10.60 165,100 31,900 1.4
27/09/2024
10.65
 5,319,800 10.75 10.75 10.60 104,100 117,100 -0.1
26/09/2024
10.65
 6,559,100 10.65 11 10.65 42,100 144,600 -1.1
25/09/2024
10.65
 6,068,600 10.60 10.75 10.55 863,300 29,500 8.9
24/09/2024
10.50
 2,143,400 10.50 10.60 10.40 6,400 33,600 -0.3
23/09/2024
10.40
 4,318,900 10.50 10.60 10.40 5,000 53,500 -0.5
20/09/2024
10.70
 4,993,400 10.60 10.75 10.60 1,528,100 1,000 16.3
19/09/2024
10.55
 2,507,800 10.60 10.75 10.55 51,400 37,000 0.1
18/09/2024
10.55
 4,179,000 10.50 10.75 10.45 344,000 500 3.6
17/09/2024
10.45
 2,842,100 10.40 10.45 10.25 83,700 83,900 0.0
16/09/2024
10.35
 2,563,800 10.50 10.60 10.35 0 11,500 -0.1
13/09/2024
10.45
 3,451,300 10.45 10.50 10.30 13,500 221,700 -2.2
12/09/2024
10.45
 2,295,500 10.65 10.70 10.45 3,400 0 0.0
11/09/2024
10.60
 3,895,900 10.70 10.70 10.40 0 405,900 -4.3
10/09/2024
10.65
 9,858,900 10.45 10.90 10.40 527,200 241,700 3.0
09/09/2024
10.40
 2,800,800 10.30 10.40 10.15 0 0 0
06/09/2024
10.25
 3,617,900 10.25 10.35 10.10 525,600 31,300 5.1
05/09/2024
10.20
 4,305,800 10.40 10.40 10.10 45,700 191,700 -1.5
04/09/2024
10.25
 10,391,600 10.50 10.50 10.10 115,600 1,927,400 -18.7
30/08/2024
10.65
 5,985,800 10.80 10.85 10.65 105,600 28,900 0.8
29/08/2024
10.85
 5,793,300 11.05 11.05 10.75 12,000 535,800 -5.7
28/08/2024
11
 27,355,900 10.55 11.20 10.50 1,841,200 409,600 15.7
27/08/2024
10.50
 3,703,200 10.50 10.55 10.40 164,600 100 1.7
26/08/2024
10.45
 5,014,100 10.50 10.70 10.40 198,800 43,500 1.6
23/08/2024
10.40
 6,078,800 10.45 10.55 10.35 15,000 1,400 0.1
22/08/2024
10.50
 2,786,400 10.70 10.70 10.50 40,100 91,400 -0.5
21/08/2024
10.70
 4,596,500 10.60 10.70 10.50 13,400 230,700 -2.3
20/08/2024
10.60
 6,993,900 10.65 10.85 10.55 100,300 226,000 -1.4
19/08/2024
10.50
 4,150,900 10.55 10.65 10.40 35,000 215,200 -1.9
16/08/2024
10.40
 6,484,100 10.25 10.50 10.15 229,300 800 2.4
15/08/2024
10.05
 5,039,500 10.05 10.30 10 458,500 700 4.6
14/08/2024
10.05
 14,587,500 10.45 10.55 9.95 16,100 294,900 -2.8
13/08/2024
10.45
 3,190,600 10.60 10.60 10.45 43,200 3,100 0.4
12/08/2024
10.50
 3,553,100 10.50 10.75 10.45 32,800 100 0.3
09/08/2024
10.45
 12,243,300 10.80 10.80 10.30 1,009,500 236,400 8.0
08/08/2024
10.75
 34,775,500 11.60 11.60 10.75 28,300 661,400 -7.1
07/08/2024
11.55
 5,992,700 11.85 11.90 11.55 5,200 122,500 -1.4
06/08/2024
11.85
 4,435,200 11.70 11.85 11.60 223,500 55,600 2.0
05/08/2024
11.60
 9,815,300 11.75 12 11.50 13,900 13,900 0.0
02/08/2024
12.10
 6,196,800 11.75 12.15 11.70 668,500 115,700 6.6
01/08/2024
11.80
 7,333,200 12.15 12.20 11.80 119,000 134,300 -0.2
31/07/2024
12.15
 9,188,800 12.40 12.50 12.10 30,300 822,700 -9.9
30/07/2024
12.15
 4,421,400 12.40 12.40 12.10 87,400 214,200 -1.5
29/07/2024
12.40
 12,836,400 11.95 12.50 11.85 87,400 214,200 -1.5
26/07/2024
12.05
 9,029,700 11.75 12.15 11.75 873,300 118,200 9.1
25/07/2024
11.75
 2,677,800 11.70 11.85 11.60 1,500 8,600 -0.1
24/07/2024
11.85
 8,779,500 11.60 11.85 11.40 171,800 10,100 1.9
23/07/2024
11.60
 4,964,200 11.95 12 11.60 3,100 113,811 -1.3
22/07/2024
11.95
 11,324,500 11.80 12.05 11.60 197,400 37,700 1.9
19/07/2024
11.95
 6,528,700 12.35 12.40 11.95 9,300 158,800 -1.8
18/07/2024
12.35
 11,017,900 11.85 12.35 11.80 110,900 464,100 -4.3
17/07/2024
11.85
 10,222,200 12.05 12.20 11.80 39,100 278,100 -2.9
16/07/2024
12.05
 4,466,100 12.05 12.15 11.95 2,900 0 0.0
15/07/2024
12.05
 2,520,600 12.30 12.35 12.05 0 155,800 -1.9
12/07/2024
12.20
 11,474,100 12.10 12.45 12 525,000 209,500 3.8
11/07/2024
12.05
 4,637,900 12.05 12.15 11.85 69,400 113,600 -0.5
10/07/2024
12
 3,865,600 12 12.15 11.95 24,300 59,900 -0.4
09/07/2024
11.95
 10,769,000 11.75 12.10 11.70 690,500 202,500 5.9
08/07/2024
11.80
 5,450,800 12 12.05 11.80 7,000 23,600 -0.2
05/07/2024
11.95
 14,800,900 12.35 12.45 11.85 17,200 243,700 -2.7
04/07/2024
12.35
 6,524,100 12.30 12.40 12.20 193,400 4,700 2.3
03/07/2024
12.25
 3,426,000 12.40 12.40 12.20 3,000 0 0.0
02/07/2024
12.30
 3,588,700 12.40 12.45 12.25 58,200 13,100 0.6
01/07/2024
12.20
 4,915,400 12.20 12.35 12.05 81,400 365,200 -3.5
28/06/2024
12.10
 9,755,100 12.50 12.55 12 200 265,400 -3.3
27/06/2024
12.45
 3,765,900 12.70 12.70 12.40 1,000 835,200 -10.4
26/06/2024
12.70
 4,451,500 12.60 12.70 12.45 2,000 199,600 -2.5
25/06/2024
12.50
 3,918,100 12.70 12.70 12.45 0 975,100 -12.2
24/06/2024
12.60
 15,058,400 12.40 12.90 12.20 1,257,600 33,900 15.2
21/06/2024
12.40
 7,354,800 12.55 12.70 12.40 51,000 892,900 -10.5
20/06/2024
12.55
 16,203,000 12.85 13 12.45 1,045,100 229,700 10.2
19/06/2024
12.80
 27,674,400 13.55 13.60 12.75 34,400 1,229,600 -15.8
18/06/2024
13.60
 4,543,600 13.45 13.65 13.40 8,200 130,100 -1.6
17/06/2024
13.40
 6,765,100 13.35 13.45 13.15 319,900 43,900 3.6
14/06/2024
13.30
 33,576,600 13.90 14 13.30 634,300 606,600 0.3
13/06/2024
13.95
 11,627,000 14.20 14.25 13.85 100 505,500 -7.2
12/06/2024
14.20
 5,726,100 14.20 14.40 14 34,800 11,200 0.3
11/06/2024
14.20
 15,706,500 14.10 14.20 13.70 214,300 197,589 0.2
10/06/2024
14
 17,101,200 14.50 14.60 13.95 40,518 1,081,000 -14.9
07/06/2024
14.40
 6,778,500 14.40 14.60 14.30 39,900 29,100 0.2
06/06/2024
14.30
 7,415,300 14.40 14.50 14.10 46,500 48,181 -0.0
05/06/2024
14.25
 10,037,700 14.50 14.50 14.20 12,700 0 0.2
04/06/2024
14.40
 21,604,000 15.05 15.10 14.40 78,300 1,337,900 -18.7
03/06/2024
15
 25,766,100 14.65 15.15 14.50 506,800 51,700 6.6
31/05/2024
14.50
 7,710,000 14.45 14.55 14.30 1,585,400 599,600 14.4
30/05/2024
14.65
 19,294,400 14.45 14.65 14.05 1,230,800 347,200 12.4
29/05/2024
14.60
 19,824,300 15.10 15.20 14.50 58,800 943,200 -13.3
28/05/2024
14.95
 19,151,100 14.70 15.10 14.60 87,000 1,531,100 -21.6
27/05/2024
14.60
 9,646,900 14.40 14.60 14 358,600 42,800 4.5
24/05/2024
14.45
 23,192,300 14.60 14.80 13.90 757,800 1,887,800 -16.6
23/05/2024
14.60
 21,908,500 14.20 14.70 13.90 2,271,500 949,000 19.3
22/05/2024
14.20
 36,523,100 15 15 14.05 18,400 3,826,700 -55.6
21/05/2024
14.90
 19,930,100 14.45 15.10 14.40 1,817,900 23,900 26.4
20/05/2024
14.75
 26,425,600 15 15.30 14.60 1,173,100 23,200 17.0
17/05/2024
14.60
 38,251,900 13.85 14.60 13.80 3,643,700 705,400 42.3
16/05/2024
13.65
 15,565,200 13.65 13.70 13.40 9,200 805,900 -10.8
15/05/2024
13.55
 10,109,800 13.50 13.75 13.45 2,000 213,600 -2.9

Chính sách bảo mật | Điều khoản sử dụng |