CTCP Hoàng Anh Gia Lai (hag)

17.65
-0.25
(-1.40%)
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) 		-1.95 -10.34% 361,464,900 -1,531,100 -31.4
16.90
18.85
17.90
2 tháng
(2025-10-17) 		0.70 4.32% 631,953,500 3,688,600 55.0
15.30
18.85
17.90
3 tháng
(2025-09-17) 		1.30 8.33% 895,661,700 2,061,800 27.1
15.25
18.85
17.90
6 tháng
(2025-06-19) 		3.95 30.50% 1,888,314,100 2,529,400 48.3
12.90
18.85
17.90
12 tháng
(2024-12-23) 		4.05 31.52% 2,742,098,000 2,465,546 66.7
9.81
18.85
17.90
24 tháng
(2023-12-27) 		3.05 22.02% 5,359,803,300 612,103 27.6
9.81
18.85
17.90
36 tháng
(2023-01-03) 		7.41 78.08% 8,979,655,100 8,305,228 98.3
7.26
18.85
17.90
60 tháng
(2021-01-11) 		10.54 165.72% 16,691,893,500 13,688,783 151.7
4.26
18.85
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
38.40
 489,980 38.63 38.85 38.17 85,010 0 7.2
04/05/2010
38.63
 846,330 38.40 39.08 38.40 237,270 32,500 17.4
29/04/2010
38.40
 515,260 38.63 38.85 38.40 21,950 3,460 0
28/04/2010
38.63
 674,020 38.63 38.85 38.17 138,910 13,500 10.6
27/04/2010
38.63
 765,890 38.40 38.63 38.17 299,690 45,710 21.5
26/04/2010
38.40
 852,370 38.85 39.08 38.40 550,450 5,930 46.5
22/04/2010
38.85
 1,558,310 37.72 39.31 37.72 744,410 113,750 54.0
21/04/2010
37.72
 297,890 37.72 38.17 37.49 149,440 1,000 12.3
20/04/2010
37.72
 388,840 37.72 37.95 37.49 253,210 10,920 20.1
19/04/2010
37.72
 339,850 37.95 37.95 37.72 206,740 0 17.2
16/04/2010
37.95
 386,510 38.17 38.40 37.95 27,610 110,000 -7.0
15/04/2010
38.17
 631,510 37.72 38.17 37.72 482,890 2,610 40.3
14/04/2010
37.72
 425,980 37.95 38.17 37.72 131,950 10,000 10.2
13/04/2010
37.95
 402,720 38.17 38.63 37.95 52,500 66,610 -1.2
12/04/2010
38.17
 471,140 37.95 38.63 38.17 53,810 0 4.5
09/04/2010
37.95
 941,370 37.72 38.63 37.72 447,020 42,840 33.9
08/04/2010
37.72
 479,550 38.17 38.17 37.72 115,640 90,310 2.1
07/04/2010
38.17
 428,880 37.95 38.17 37.72 137,550 90,000 4.0
06/04/2010
37.95
 693,190 38.17 38.63 37.95 282,220 148,250 11.3
05/04/2010
38.17
 677,880 37.95 38.40 37.95 135,950 52,560 7.0
02/04/2010
37.95
 763,000 37.72 38.40 37.72 326,940 127,440 16.7
01/04/2010
37.72
 824,690 36.81 37.72 37.04 297,910 127,330 14.0
31/03/2010
36.81
 855,440 36.36 37.26 36.36 101,970 56,000 3.8
30/03/2010
36.36
 688,660 37.49 37.49 36.36 76,720 43,100 2.7
29/03/2010
37.49
 481,600 37.26 37.72 37.26 163,460 20,000 11.8
26/03/2010
37.26
 629,350 36.81 37.26 36.81 139,790 72,010 5.6
25/03/2010
36.81
 1,035,220 38.17 38.17 36.58 62,970 6,000 4.7
24/03/2010
38.17
 978,010 37.95 38.63 37.95 90,830 12,600 6.6
23/03/2010
37.95
 705,060 38.85 38.85 37.95 148,880 300 12.6
22/03/2010
38.85
 545,690 39.54 39.54 38.63 68,910 20,930 4.1
19/03/2010
39.54
 971,550 39.54 39.76 39.31 452,190 500 39.3
18/03/2010
39.54
 1,367,740 38.85 39.54 38.40 269,190 2,440 22.8
17/03/2010
38.85
 1,605,600 39.08 39.54 38.85 508,380 7,010 43.2
16/03/2010
39.08
 1,187,070 40.22 40.22 38.63 106,180 3,690 8.9
15/03/2010
40.22
 1,053,590 40.67 41.13 39.99 77,920 14,250 5.7
12/03/2010
40.67
 3,580,110 39.08 40.90 39.31 271,320 293,250 -2.1
11/03/2010
39.08
 1,732,900 38.17 39.31 38.17 109,620 1,350 9.2
10/03/2010
38.17
 1,562,250 38.17 38.63 37.95 103,270 7,100 8.1
09/03/2010
38.17
 816,130 38.17 38.40 37.72 220,100 9,630 17.6
08/03/2010
38.17
 979,520 38.17 38.85 37.95 52,660 0 4.5
05/03/2010
38.17
 2,005,500 37.49 38.63 37.72 50,590 44,500 0.5
04/03/2010
37.49
 2,071,210 35.90 37.49 37.26 2,860 11,000 -0.7
03/03/2010
35.90
 379,500 35.90 36.13 35.90 120,460 500 9.5
02/03/2010
35.90
 307,260 35.90 35.90 35.45 15,860 44,170 -2.2
01/03/2010
35.90
 210,870 35.90 36.13 35.67 54,660 0 4.3
26/02/2010
35.90
 669,550 36.13 36.13 35.45 104,500 558,690 -35.7
25/02/2010
36.13
 525,550 35.90 36.36 35.67 94,570 300,420 -16.3
24/02/2010
35.90
 471,550 36.13 36.13 35.45 131,050 279,920 -11.7
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

Chính sách bảo mật | Điều khoản sử dụng |