Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	6.50	6,734,100	6.50	6.60	6.40	6,000	0	0.0
18/08/2025	6.50	4,389,100	6.60	6.60	6.40	12,000	50,200	-0.2
15/08/2025	6.50	9,084,000	7	7	6.40	52,100	5,000	0.3
14/08/2025	6.80	6,020,800	6.90	7	6.60	54,000	10,900	0.3
13/08/2025	6.90	22,207,000	6.50	7.10	6.50	50,000	1,600	0.3
12/08/2025	6.50	5,606,000	6.40	6.50	6.30	5,500	0	0.0
11/08/2025	6.30	5,275,200	6.30	6.50	6.30	8,000	0	0.1
08/08/2025	6.30	8,174,000	6.40	6.50	6.20	5,000	815,000	-5.2
07/08/2025	6.40	10,175,600	6.40	6.60	6.20	551,500	0	3.6
06/08/2025	6.50	9,361,600	6.50	6.70	6.40	700,100	0	4.6
05/08/2025	6.40	26,299,100	6	6.80	6	222,900	17,400	1.3
04/08/2025	6	5,316,000	5.90	6.10	5.90	100	210,000	-1.3
01/08/2025	6	3,173,800	6.10	6.20	6	1,500	400,500	-2.4
31/07/2025	6.10	8,290,800	6.10	6.20	5.90	0	150,000	-0.9
30/07/2025	6.20	6,766,800	5.80	6.20	5.80	0	250,000	-1.5
29/07/2025	6	10,191,700	6.30	6.30	5.90	7,100	0	0.0
28/07/2025	6.30	7,020,600	6.20	6.30	6.10	20,000	0	0.1
25/07/2025	6.20	7,491,500	6.30	6.30	6.10	1,900	0	0.0
24/07/2025	6.20	10,732,700	6.50	6.60	6.20	164,600	0	1.1
23/07/2025	6.40	7,553,500	6.30	6.60	6.30	280,000	31,700	1.6
22/07/2025	6.30	8,293,400	6.40	6.40	6.20	150,000	1,000	0.9
21/07/2025	6.30	7,990,500	6.40	6.60	6.30	415,200	0	2.7
18/07/2025	6.60	9,544,900	6.50	6.70	6.30	700,000	0	4.6
17/07/2025	6.40	13,790,000	6.10	6.70	6.10	450,000	2,000	2.8
16/07/2025	6.20	2,274,700	6.20	6.20	6	500	600	0.0
15/07/2025	6.10	3,494,400	6.20	6.20	6	0	0	0
14/07/2025	6.10	3,290,900	6.10	6.20	6	0	0	0
11/07/2025	6.20	2,456,300	6.20	6.20	6	0	0	0
10/07/2025	6.10	1,746,800	6.20	6.20	6.10	0	0	0
09/07/2025	6.20	4,457,500	6.20	6.40	6.10	1,500	300	0.0
08/07/2025	6.20	2,953,100	6.20	6.20	6	0	7,700	0.0
07/07/2025	6.20	5,920,400	5.90	6.20	5.90	50,000	16,800	0.2
04/07/2025	6	2,524,700	5.80	6	5.80	0	505,800	-2.9
03/07/2025	5.90	2,552,700	5.90	6	5.80	700	100,500	-0.6
02/07/2025	5.90	1,745,300	6	6	5.80	5,000	0	0.0
01/07/2025	6	1,006,600	6	6	5.90	0	0	0
30/06/2025	5.90	1,007,800	6	6.10	5.90	0	900	0.0
27/06/2025	6	1,006,900	5.90	6	5.80	0	0	0
26/06/2025	5.90	760,900	6	6	5.90	400	0	0.0
25/06/2025	6	768,600	5.90	6	5.90	500	4,800	0.0
24/06/2025	5.90	1,447,000	6	6.10	5.90	4,500	2,900	0.0
23/06/2025	5.90	1,374,300	6	6	5.80	17,000	0	0.1
20/06/2025	6	1,095,000	5.90	6.10	5.90	4,700	0	0.0
19/06/2025	6	703,500	6	6	5.90	0	0	0
18/06/2025	6	1,154,700	6	6.10	5.90	2,100	1,795,000	-12.4
17/06/2025	6	927,400	6	6.10	5.90	0	100	0.0
16/06/2025	6.10	1,518,000	5.90	6.10	5.80	0	0	0
13/06/2025	6	2,400,400	6.10	6.10	5.80	100,500	0	0.6
12/06/2025	6.10	805,600	6.10	6.10	6	50,000	0	0.3
11/06/2025	6.10	1,502,800	6	6.10	5.90	0	0	0
10/06/2025	6	1,250,600	6.10	6.10	6	2,000	0	0.0
09/06/2025	6.10	3,539,000	6.20	6.20	5.90	500	0	0.0
06/06/2025	6.10	4,255,400	6.30	6.30	6.10	100,000	200	0.6
05/06/2025	6.30	2,186,800	6.40	6.40	6.20	0	0	0
04/06/2025	6.40	6,578,800	6.40	6.50	6.20	150,000	1,517,500	-8.6
03/06/2025	6.40	12,528,400	6.20	6.50	6.10	50,000	2,040,800	-12.5
02/06/2025	6.20	2,287,500	6.10	6.20	6	0	0	0
30/05/2025	6.10	3,650,600	6.20	6.20	6	0	0	0
29/05/2025	6.20	3,554,800	6.20	6.30	6.10	0	2,000,000	-12.3
28/05/2025	6.30	7,595,600	6.10	6.30	6.10	12,000	2,000,400	-12.2
27/05/2025	6.20	7,641,300	6	6.20	5.90	0	2,000,000	-12.1
26/05/2025	6.10	3,004,100	6	6.10	5.80	100	0	0.0
23/05/2025	5.90	3,995,700	6	6.10	5.90	100	2,000,000	-11.8
22/05/2025	6	1,787,000	6.10	6.10	6	100	0	0.0
21/05/2025	6.10	1,665,600	6.20	6.20	6	0	0	0
20/05/2025	6.20	1,165,800	6.20	6.20	6	200	0	0.0
19/05/2025	6.20	1,470,300	6.20	6.30	6.10	100	0	0.0
16/05/2025	6.10	1,419,500	6.20	6.30	6.10	1,000	0	0.0
15/05/2025	6.20	1,193,100	6.20	6.30	6.10	10,000	0	0.1
14/05/2025	6.30	1,906,100	6.40	6.40	6.10	0	137,100	-0.9
13/05/2025	6.30	2,873,700	6.20	6.40	6.20	500,000	1,000,000	-3.0
12/05/2025	6.30	1,628,800	6.20	6.30	6.10	200,000	7,300	1.2
09/05/2025	6.20	957,300	6.30	6.30	6.10	0	0	0
08/05/2025	6.30	1,315,200	6.30	6.30	6.10	0	0	0
07/05/2025	6.30	2,581,500	6.20	6.40	6.10	0	900	0.0
06/05/2025	6.20	2,238,200	6.20	6.30	6.10	2,100	500,000	-3.1
05/05/2025	6.30	5,578,500	6.50	6.60	6.20	900	0	0.0
29/04/2025	6.50	3,342,680	6.70	6.70	6.30	250,000	0	1.7
28/04/2025	6.60	8,801,856	6.30	6.60	6.10	300,500	0	1.9
25/04/2025	6.30	6,990,097	6.60	6.60	6.10	200	15,000	-0.1
24/04/2025	6.60	4,069,859	6.60	6.80	6.50	250,000	0	1.7
23/04/2025	6.60	5,411,048	6.20	6.60	6.20	30,000	0	0.2
22/04/2025	6.30	4,732,139	6.20	6.30	5.90	0	100	0.0
21/04/2025	6.20	1,736,793	6.30	6.40	6.20	0	0	0
18/04/2025	6.30	4,328,716	6.20	6.30	6.10	0	200	0.0
17/04/2025	6.10	4,126,405	6.30	6.30	6	300	0	0.0
16/04/2025	6.30	3,985,492	6.50	6.60	6.20	100,000	0	0.7
15/04/2025	6.50	6,933,858	6.30	6.80	6.10	30,000	1,800	0.2
14/04/2025	6.30	2,300,676	6.50	6.50	6.10	200	2,025,500	-14.8
11/04/2025	6.30	4,419,274	6.40	6.60	6.10	0	104,500	-0.7
10/04/2025	6.30	3,288,820	5.80	6.30	5.80	400,000	1	2.5
09/04/2025	5.50	5,990,165	5.50	5.70	5.10	300	15	0.0
08/04/2025	5.50	4,945,599	6.20	6.20	5.40	40,300	23,800	0.1
04/04/2025	6.20	11,073,673	5.70	6.40	5.40	500	0	0.0
03/04/2025	5.80	9,386,508	6.60	6.60	5.70	1,648,701	300,500	7.8
02/04/2025	6.70	3,880,972	6.60	6.70	6.50	1,000	0	0.0
01/04/2025	6.70	1,382,949	6.60	6.70	6.50	200	0	0.0
31/03/2025	6.60	1,643,029	6.80	6.80	6.50	100	0	0.0
28/03/2025	6.80	1,100,252	6.80	6.90	6.60	300	9,400	-0.1
27/03/2025	6.80	834,076	6.90	6.90	6.70	0	100	0.0

Page:
<<
3
4
5
>>

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)	-0.50	-7.81%	20,291,200	1,729,200	2.3	5.70 6.50 5.70
2 tháng (2026-08-10)	-0.80	-11.94%	33,164,400	1,943,800	3.7	5.70 6.70 5.70
3 tháng (2026-07-10)	-1.10	-15.71%	81,866,200	2,095,300	4.8	5.70 7 5.70
6 tháng (2026-04-13)	-0.40	-6.35%	324,569,200	9,055,900	55.0	5.70 7.70 5.70
12 tháng (2025-10-13)	-0.30	-4.84%	765,535,000	23,963,100	149.2	5.40 7.70 5.70
24 tháng (2024-10-18)	1.30	28.26%	1,796,304,741	17,299,252	100.6	4.03 8 5.70
36 tháng (2023-10-24)	2.15	57.33%	2,730,392,186	19,668,645	116.2	3.35 8 5.70
60 tháng (2021-11-03)	-1.67	-22.06%	6,386,751,186	27,952,125	159.0	3.35 13.65 5.70

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

THỐNG KÊ GIAO DỊCH