CTCP Hoàng Anh Gia Lai (hag)

13.75
-0.20
(-1.43%)
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
(2026-09-08) 		0.55 3.94% 49,343,400 1,057,053 7.8
13.60
14.80
13.75
2 tháng
(2026-08-10) 		0.40 2.84% 79,409,200 -817,047 -18.7
13.60
14.80
13.75
3 tháng
(2026-07-10) 		-0.15 -1.02% 126,021,600 -1,372,147 -26.5
13.60
14.80
13.75
6 tháng
(2026-04-13) 		-1.85 -11.31% 322,379,600 -4,448,947 -76.0
13.60
16.90
13.75
12 tháng
(2025-10-13) 		-2.65 -15.45% 1,609,835,900 -3,138,847 -59.7
13.60
18.85
13.75
24 tháng
(2024-10-18) 		3.90 36.79% 3,956,312,300 8,916,439 -71.4
9.81
18.85
13.75
36 tháng
(2023-10-24) 		5.78 66.28% 7,205,082,000 6,982,215 -116.8
8.03
18.85
13.75
60 tháng
(2021-11-03) 		9.14 170.52% 16,123,528,700 19,886,135 -10.4
5.36
18.85
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
12.70
 8,035,800 12.80 13.10 12.65 424,200 46,900 4.9
25/03/2025
12.70
 8,658,200 12.50 12.85 12.45 895,300 14,800 11.1
24/03/2025
12.35
 6,018,600 12.35 12.70 12.30 581,200 19,700 7.0
21/03/2025
12.35
 3,417,500 12.35 12.50 12.30 385,400 202,000 2.3
20/03/2025
12.40
 4,435,700 12.45 12.55 12.20 500 19,700 -0.2
19/03/2025
12.40
 5,066,200 12.45 12.45 12.20 1,300 31,700 -0.4
18/03/2025
12.50
 3,732,700 12.45 12.60 12.40 28,500 299,400 -3.4
17/03/2025
12.45
 3,046,900 12.50 12.55 12.30 500 530,600 -6.6
14/03/2025
12.45
 3,135,200 12.35 12.55 12.30 200 9,700 -0.1
13/03/2025
12.35
 4,202,100 12.70 12.70 12.35 9,000 306,300 -3.8
12/03/2025
12.70
 7,913,700 12.50 12.95 12.50 916,800 144,000 9.8
11/03/2025
12.50
 2,964,900 12.45 12.55 12.30 0 398,400 -4.9
10/03/2025
12.55
 3,943,200 12.55 12.60 12.40 100 478,300 -6.0
07/03/2025
12.55
 4,677,300 12.60 12.70 12.45 4,600 465,200 -5.8
06/03/2025
12.55
 4,907,400 12.50 12.60 12.35 0 637,900 -8.0
05/03/2025
12.50
 3,725,200 12.70 12.75 12.40 295,600 137,200 2.0
04/03/2025
12.65
 10,577,000 12.65 12.80 12.50 1,000 953,500 -12.1
03/03/2025
12.70
 8,965,900 13 13.10 12.65 12,300 367,400 -4.6
28/02/2025
13
 5,140,400 13.25 13.25 12.85 118,600 482,000 -4.7
27/02/2025
13.25
 14,305,400 12.80 13.30 12.65 1,486,400 137,200 17.2
26/02/2025
12.70
 9,174,400 13 13.15 12.65 159,200 759,100 -7.8
25/02/2025
13
 6,235,000 13.15 13.20 12.85 293,900 268,300 0.3
24/02/2025
13
 8,859,100 13 13.20 12.80 440,700 758,900 -4.1
21/02/2025
12.95
 8,030,500 12.70 12.95 12.55 927,400 68,900 10.9
20/02/2025
12.75
 5,808,200 12.75 12.85 12.60 832,400 42,200 10.0
19/02/2025
12.75
 5,404,400 12.60 12.80 12.60 594,700 368,100 2.9
18/02/2025
12.60
 6,826,700 12.50 12.85 12.45 552,200 118,000 5.5
17/02/2025
12.45
 4,958,100 12.45 12.75 12.40 624,400 114,800 6.4
14/02/2025
12.40
 2,942,300 12.45 12.55 12.30 117,600 67,200 0.6
13/02/2025
12.40
 3,568,300 12.30 12.45 12.25 338,600 147,000 2.4
12/02/2025
12.30
 2,607,000 12.55 12.55 12.30 50,000 94,200 -0.6
11/02/2025
12.55
 5,001,100 12.45 12.60 12.35 0 348,900 -4.4
10/02/2025
12.45
 8,509,500 12.30 12.55 12.20 340,500 351,200 -0.1
07/02/2025
12.30
 7,410,400 12.10 12.35 12 54,200 26,800 0.3
06/02/2025
12
 7,387,000 12 12.30 12 234,100 595,100 -4.4
05/02/2025
12
 5,142,600 11.95 12.15 11.90 337,000 206,300 1.6
04/02/2025
11.90
 3,721,200 11.80 12.05 11.75 10,000 18,400 -0.1
24/01/2025
12.20
 3,639,200 12.25 12.30 12.10 2,000 297,300 -3.6
23/01/2025
12.20
 3,435,300 12.15 12.25 12.05 43,000 189,000 -1.8
22/01/2025
12.10
 5,369,900 12 12.30 12 246,400 205,500 0.5
21/01/2025
11.95
 3,188,800 11.90 11.95 11.80 291,900 100 3.5
20/01/2025
11.80
 3,497,400 11.80 11.90 11.75 44,200 32,400 0.1
17/01/2025
11.80
 2,238,500 11.85 11.95 11.75 0 140,300 -1.7
16/01/2025
11.75
 4,974,600 11.75 11.95 11.70 188,400 94,800 1.1
15/01/2025
11.65
 2,489,800 11.60 11.70 11.50 0 164,000 -1.9
14/01/2025
11.55
 2,976,300 11.80 11.90 11.50 0 221,700 -2.6
13/01/2025
11.80
 6,814,000 11.65 11.90 11.60 1,250,900 166,000 12.7
10/01/2025
11.65
 4,611,000 11.95 12 11.65 188,000 0 2.2
09/01/2025
11.95
 2,199,800 11.95 12 11.85 2,000 82,400 -1.0
08/01/2025
11.85
 5,137,700 11.70 12.10 11.70 99,700 670,100 -6.9
07/01/2025
11.65
 6,466,100 11.65 11.85 11.65 110,800 276,200 -1.9
06/01/2025
11.60
 4,446,100 11.90 11.95 11.55 111,800 117,100 -0.1
03/01/2025
11.85
 8,335,500 12.30 12.30 11.85 2,800 343,000 -4.1
02/01/2025
12.30
 6,425,300 12.15 12.50 12.10 783,200 13,000 9.5
31/12/2024
12.05
 7,389,100 12.25 12.30 11.90 34,500 289,600 -3.1
30/12/2024
12
 5,960,300 12 12.15 11.75 261,800 23,800 2.8
27/12/2024
12
 15,719,300 12.50 12.60 11.95 111,100 332,100 -2.8
26/12/2024
12.50
 4,398,900 12.55 12.65 12.50 800 397,400 -5.0
25/12/2024
12.50
 5,669,900 12.75 12.85 12.50 100 43,300 -0.5
24/12/2024
12.75
 6,145,700 12.85 13.05 12.65 0 0 0
23/12/2024
12.85
 7,112,500 12.40 12.95 12.35 1,207,100 200 15.2
20/12/2024
12.25
 6,816,600 12.40 12.60 12.25 185,500 1,438,200 -15.3
19/12/2024
12.35
 7,619,200 12.35 12.40 12.10 200 250,500 -3.1
18/12/2024
12.40
 9,638,300 12.40 12.70 12.40 19,500 1,619,200 -20.2
17/12/2024
12.45
 3,632,700 12.45 12.50 12.35 0 386,800 -4.8
16/12/2024
12.50
 3,810,600 12.55 12.70 12.40 280,000 639,100 -4.5
13/12/2024
12.40
 4,504,900 12.35 12.60 12.30 163,100 331,900 -2.1
12/12/2024
12.40
 3,481,500 12.55 12.60 12.35 0 372,000 -4.6
11/12/2024
12.50
 5,801,200 12.50 12.65 12.30 496,900 529,000 -0.5
10/12/2024
12.45
 7,015,600 12.65 12.70 12.35 562,200 411,800 1.9
09/12/2024
12.60
 29,879,700 12 12.70 11.90 666,400 553,100 1.3
06/12/2024
11.90
 10,685,300 11.75 12.20 11.70 660,900 595,900 0.7
05/12/2024
11.70
 4,989,800 11.50 11.80 11.40 1,211,400 130,100 12.5
04/12/2024
11.40
 5,747,500 11.80 11.80 11.40 198,500 87,200 1.3
03/12/2024
11.80
 2,697,200 11.80 11.80 11.60 549,300 5,500 6.4
02/12/2024
11.65
 5,835,600 11.95 12.10 11.60 130,900 728,800 -7.1
29/11/2024
11.95
 6,785,900 12 12.05 11.80 528,900 28,800 5.9
28/11/2024
11.95
 5,818,200 11.80 12.10 11.75 703,200 310,500 4.7
27/11/2024
11.75
 7,253,600 12.15 12.15 11.75 0 638,600 -7.6
26/11/2024
12.15
 5,440,400 12.15 12.15 11.90 113,700 1,234,600 -13.5
25/11/2024
12.10
 5,322,600 11.70 12.10 11.60 368,600 695,800 -3.8
22/11/2024
11.70
 11,087,100 11.65 12.30 11.55 548,500 1,838,600 -15.8
21/11/2024
11.65
 2,550,700 11.65 11.75 11.50 64,400 153,800 -1.0
20/11/2024
11.65
 5,966,600 11.35 11.85 11.35 347,900 184,100 1.9
19/11/2024
11.40
 5,795,600 11.30 11.75 11.30 1,023,500 403,000 7.2
18/11/2024
11.40
 7,684,500 11.90 11.90 11.30 743,700 122,200 7.1
15/11/2024
11.80
 6,331,300 11.75 11.95 11.65 628,700 285,500 4.0
14/11/2024
11.75
 17,860,500 11.40 12.05 11.25 1,365,300 168,400 13.8
13/11/2024
11.30
 10,121,700 11.20 11.60 11.10 994,500 358,800 7.2
12/11/2024
11.20
 26,376,800 10.50 11.20 10.50 534,900 38,700 5.4
11/11/2024
10.50
 5,119,700 10.35 10.50 10.30 418,900 13,400 4.2
08/11/2024
10.35
 3,651,000 10.45 10.45 10.35 31,800 191,100 -1.7
07/11/2024
10.40
 2,804,300 10.55 10.55 10.40 343,700 300 3.6
06/11/2024
10.45
 3,478,300 10.40 10.45 10.30 583,900 27,600 5.8
05/11/2024
10.35
 1,460,000 10.40 10.40 10.25 4,300 71,200 -0.7
04/11/2024
10.30
 3,395,400 10.35 10.50 10.30 280,600 20,200 2.7
01/11/2024
10.25
 2,116,000 10.35 10.40 10.25 0 30,500 -0.3
31/10/2024
10.35
 1,926,600 10.30 10.45 10.30 1,000 34,500 -0.3
30/10/2024
10.35
 4,787,900 10.30 10.50 10.25 11,600 201,500 -2.0
29/10/2024
10.20
 1,735,400 10.30 10.35 10.20 21,200 87,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc