CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

5.20
-0.20
(-3.70%)
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
(2024-10-23) 		0.40 8.33% 61,103,669 3,598,338 16.4
4.70
5.20
5.20
2 tháng
(2024-09-23) 		0.80 18.18% 126,192,273 2,674,538 11.7
4.40
5.20
5.20
3 tháng
(2024-08-26) 		1.10 26.83% 184,279,948 -3,408,558 -15.3
4.07
5.20
5.20
6 tháng
(2024-05-27) 		0.93 21.78% 414,175,748 4,428,131 24.0
3.65
5.30
5.20
12 tháng
(2023-11-28) 		1.31 33.68% 958,046,748 4,870,011 26.8
3.62
5.37
5.20
24 tháng
(2022-12-05) 		0.50 10.64% 1,899,554,248 5,923,631 39.8
3.35
5.37
5.20
36 tháng
(2021-12-08) 		-3.97 -43.29% 4,414,532,048 11,835,271 62.5
3.35
13.65
5.20
60 tháng
(2019-12-19) 		-8.95 -63.25% 6,996,845,248 21,754,051 189.3
3.35
17.20
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
4.07
 4,411,500 4.08 4.10 4.05 1,500 129,200 -0.5
12/09/2023
4.08
 3,762,000 4.09 4.11 4.04 2,600 51,000 -0.2
11/09/2023
4.09
 5,155,300 4.19 4.23 4.08 11,000 120,400 -0.5
08/09/2023
4.19
 4,124,700 4.15 4.29 4.16 131,900 14,300 0.5
07/09/2023
4.15
 5,100,300 4.13 4.22 4.13 137,700 135,300 0.0
06/09/2023
4.13
 3,594,700 4.16 4.18 4.11 7,700 119,200 -0.5
05/09/2023
4.16
 2,658,400 4.15 4.21 4.13 37,500 3,100 0.1
31/08/2023
4.15
 3,771,400 4.10 4.20 4.11 150,600 0 0.6
30/08/2023
4.10
 2,646,300 4.09 4.13 4.08 133,200 500 0.5
29/08/2023
4.09
 3,061,800 4.06 4.13 4.06 57,000 49,900 0.0
28/08/2023
4.06
 2,688,000 4 4.08 4 5,700 43,000 -0.1
25/08/2023
4
 1,858,200 4.07 4.09 4 500 72,300 -0.3
24/08/2023
4.07
 2,632,300 4.01 4.10 3.97 82,300 0 0.3
23/08/2023
4.01
 2,433,600 4.05 4.09 4 3,600 335,200 -1.3
22/08/2023
4.05
 4,296,600 4 4.07 3.85 54,100 317,800 -1.0
21/08/2023
4
 4,629,400 3.98 4.10 3.93 109,300 120,800 -0.0
18/08/2023
3.98
 11,102,300 4.27 4.27 3.98 300,100 261,100 0.1
17/08/2023
4.27
 5,042,500 4.38 4.38 4.25 0 164,400 -0.7
16/08/2023
4.38
 4,147,100 4.40 4.45 4.35 50,900 0 0.2
15/08/2023
4.40
 4,022,600 4.38 4.45 4.38 148,100 4,200 0.6
14/08/2023
4.38
 5,531,500 4.34 4.45 4.32 291,200 0 1.3
11/08/2023
4.34
 7,187,800 4.40 4.44 4.26 3,000 154,300 -0.6
10/08/2023
4.40
 6,868,700 4.57 4.63 4.40 48,900 62,500 -0.1
09/08/2023
4.57
 8,170,700 4.50 4.75 4.51 93,400 0 0.4
08/08/2023
4.50
 11,214,500 4.43 4.60 4.44 159,600 223,700 -0.3
07/08/2023
4.43
 6,190,800 4.40 4.53 4.39 62,900 8,800 0.2
04/08/2023
4.40
 7,593,500 4.35 4.50 4.30 434,100 7,000 1.9
03/08/2023
4.35
 9,932,900 4.40 4.51 4.31 169,300 142,200 0.1
02/08/2023
4.40
 13,689,400 4.12 4.40 4.11 280,400 700,100 -1.9
01/08/2023
4.12
 5,741,100 4.18 4.20 4.12 172,200 2,300 0.7
31/07/2023
4.18
 7,153,400 4.16 4.27 4.17 199,700 105,300 0.4
28/07/2023
4.16
 9,658,700 4.06 4.19 4.04 369,900 8,000 1.5
27/07/2023
4.06
 3,919,100 4.04 4.10 4.02 61,100 500 0.2
26/07/2023
4.04
 3,558,500 4.10 4.13 4.03 43,400 600 0.2
25/07/2023
4.10
 5,284,600 4.08 4.14 4.05 412,300 100 1.7
24/07/2023
4.08
 5,795,800 3.99 4.08 3.99 245,500 200 1.0
21/07/2023
3.99
 3,473,600 3.99 4.03 3.98 0 1,900 -0.0
20/07/2023
3.99
 2,611,100 3.99 4.01 3.95 20,300 85,600 -0.3
19/07/2023
3.99
 2,895,900 4.02 4.06 3.98 22,600 22,800 -0.0
18/07/2023
4.02
 4,457,100 4.01 4.09 3.99 109,600 47,800 0.2
17/07/2023
4.01
 4,409,900 3.99 4.04 4 366,300 0 1.5
14/07/2023
3.99
 4,593,300 3.98 4.05 3.97 176,500 0 0.7
13/07/2023
3.98
 3,359,700 3.99 4.01 3.97 27,200 0 0.1
12/07/2023
3.99
 4,292,900 4 4.05 3.97 83,800 0 0.3
11/07/2023
4
 7,922,700 3.91 4.04 3.91 101,000 500 0.4
10/07/2023
3.91
 2,353,300 3.85 3.92 3.87 400 0 0.0
07/07/2023
3.85
 3,439,700 3.86 3.88 3.80 200 20,100 -0.1
06/07/2023
3.86
 4,765,900 3.94 3.97 3.84 12,700 163,600 -0.6
05/07/2023
3.94
 2,844,400 3.92 3.99 3.92 200,200 8,600 0.8
04/07/2023
3.92
 5,684,300 3.88 4.03 3.88 13,100 34,600 -0.1
03/07/2023
3.88
 7,456,700 4.07 4.12 3.88 1,100 21,000 -0.1
30/06/2023
4.07
 7,245,900 4.16 4.30 4.05 20,100 42,500 -0.1
29/06/2023
4.16
 20,604,700 3.89 4.16 3.94 179,600 113,500 0.3
28/06/2023
3.89
 2,255,000 3.85 3.92 3.86 25,000 0 0.1
27/06/2023
3.85
 1,799,400 3.87 3.90 3.84 44,300 400 0.2
26/06/2023
3.87
 2,860,300 3.89 3.92 3.82 243,400 110,800 0.5
23/06/2023
3.89
 2,606,200 3.89 3.93 3.85 100 111,300 -0.4
22/06/2023
3.89
 2,468,700 3.88 3.95 3.89 200 34,000 -0.1
21/06/2023
3.88
 1,798,400 3.84 3.93 3.85 0 10,500 -0.0
20/06/2023
3.84
 2,305,500 3.85 3.88 3.82 500 152,800 -0.6
19/06/2023
3.85
 3,723,100 3.90 3.95 3.84 200 165,600 -0.6
16/06/2023
3.90
 4,308,400 3.95 4 3.90 300 1,216,000 -4.7
15/06/2023
3.95
 4,026,400 3.97 3.98 3.92 0 120,800 -0.5
14/06/2023
3.97
 4,128,600 4.04 4.08 3.97 51,400 77,700 -0.1
13/06/2023
4.04
 3,552,200 4.02 4.08 4 79,700 8,300 0.3
12/06/2023
4.02
 4,346,500 3.97 4.03 3.95 62,200 3,100 0.2
09/06/2023
3.97
 4,138,000 4.04 4.08 3.95 65,000 61,500 0.0
08/06/2023
4.04
 10,816,600 4 4.13 4.04 315,800 40,700 1.1
07/06/2023
4
 5,622,700 3.93 4.01 3.93 273,900 0 1.1
06/06/2023
3.93
 3,547,000 3.91 3.97 3.89 58,800 0 0.2
05/06/2023
3.91
 3,768,400 3.95 4.03 3.90 5,100 38,900 -0.1
02/06/2023
3.95
 4,913,100 4.03 4.13 3.94 55,800 44,200 0.1
01/06/2023
4.03
 6,985,300 3.95 4.06 3.86 140,300 74,500 0.3
31/05/2023
3.95
 6,201,900 3.85 4.06 3.80 74,500 1,500 0.3
30/05/2023
3.85
 3,031,500 3.88 3.91 3.81 300,000 900 1.2
29/05/2023
3.88
 3,707,300 3.81 3.94 3.83 95,300 1,500 0.4
26/05/2023
3.81
 4,358,800 3.69 3.93 3.69 14,600 400 0.1
25/05/2023
3.69
 2,028,700 3.74 3.74 3.69 200 0 0.0
24/05/2023
3.74
 1,925,900 3.77 3.79 3.74 200 12,700 -0.0
23/05/2023
3.77
 2,170,400 3.75 3.80 3.73 2,300 23,400 -0.1
22/05/2023
3.75
 2,468,500 3.77 3.80 3.61 3,100 2,000 0.0
19/05/2023
3.77
 3,065,200 3.82 3.85 3.72 4,700 0 0.0
18/05/2023
3.82
 4,712,200 3.93 4 3.82 0 0 0
17/05/2023
3.93
 7,806,000 3.91 4.08 3.93 34,000 12,300 0.1
16/05/2023
3.91
 11,321,400 3.66 3.91 3.64 400 1,000 -0.0
15/05/2023
3.66
 3,720,300 3.69 3.74 3.65 53,200 82,000 -0.1
12/05/2023
3.69
 4,240,600 3.67 3.74 3.68 600 11,000 -0.0
11/05/2023
3.67
 5,058,900 3.65 3.71 3.66 0 0 0
10/05/2023
3.65
 6,879,200 3.49 3.67 3.49 89,600 3,000 0.3
09/05/2023
3.49
 6,381,000 3.54 3.59 3.47 100 1,775,800 -6.2
08/05/2023
3.54
 5,799,300 3.53 3.59 3.51 700 1,000,000 -3.5
05/05/2023
3.53
 6,546,600 3.52 3.60 3.50 13,600 1,055,700 -3.7
04/05/2023
3.52
 9,468,100 3.72 3.72 3.50 20,200 1,244,800 -4.4
28/04/2023
3.72
 28,600,500 4 4 3.72 16,500 1,679,600 -6.2
27/04/2023
4
 8,965,100 4.24 4.24 3.99 10,000 475,400 -1.9
26/04/2023
4.24
 2,259,600 4.23 4.26 4.20 0 409,500 -1.7
25/04/2023
4.23
 1,811,600 4.23 4.32 4.23 0 193,700 -0.8
24/04/2023
4.23
 1,837,700 4.25 4.30 4.21 300 166,600 -0.7
21/04/2023
4.25
 1,593,400 4.28 4.30 4.25 0 199,900 -0.8
20/04/2023
4.28
 1,197,500 4.25 4.32 4.25 100 45,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |