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)
19/04/2023
4.25
 4,175,700 4.35 4.39 4.25 2,000 172,000 -0.7
18/04/2023
4.35
 1,222,600 4.40 4.42 4.33 0 27,800 -0.1
17/04/2023
4.40
 2,116,300 4.32 4.44 4.31 0 59,500 -0.3
14/04/2023
4.32
 3,061,600 4.38 4.46 4.32 100 153,200 -0.7
13/04/2023
4.38
 1,896,400 4.40 4.44 4.36 4,200 54,300 -0.2
12/04/2023
4.40
 2,977,500 4.48 4.50 4.39 11,700 0 0.1
11/04/2023
4.48
 2,630,700 4.42 4.51 4.40 69,200 10,000 0.3
10/04/2023
4.42
 4,579,600 4.42 4.54 4.38 0 0 -0.0
07/04/2023
4.42
 3,998,300 4.50 4.50 4.39 23,100 29,400 -0.0
06/04/2023
4.50
 5,853,700 4.56 4.67 4.48 47,200 10 0.2
05/04/2023
4.56
 3,802,900 4.58 4.67 4.51 107,700 2,500 0.5
04/04/2023
4.58
 6,167,200 4.41 4.58 4.43 253,500 2,100 1.2
03/04/2023
4.41
 3,758,300 4.37 4.45 4.36 148,000 123,400 0.1
31/03/2023
4.37
 2,597,800 4.36 4.50 4.35 300 43,100 -0.2
30/03/2023
4.36
 1,339,000 4.36 4.42 4.36 0 28,700 -0.1
29/03/2023
4.36
 1,977,500 4.38 4.40 4.33 16,100 0 0.1
28/03/2023
4.38
 2,345,100 4.36 4.42 4.36 155,100 100 0.7
27/03/2023
4.36
 1,719,200 4.34 4.40 4.33 122,900 400 0.5
24/03/2023
4.34
 1,881,800 4.39 4.42 4.34 0 0 0
23/03/2023
4.39
 1,887,900 4.32 4.40 4.30 132,300 0 0.6
22/03/2023
4.32
 1,740,800 4.32 4.38 4.31 41,600 3,700 0.2
21/03/2023
4.32
 1,596,500 4.32 4.35 4.28 5,200 111,700 0.2
20/03/2023
4.32
 2,792,300 4.50 4.50 4.30 3,800 146,900 -0.6
17/03/2023
4.50
 5,900,700 4.31 4.50 4.31 4,087,200 28,300 18.3
16/03/2023
4.31
 1,235,200 4.38 4.38 4.30 133,000 0 0.6
15/03/2023
4.38
 3,104,100 4.30 4.40 4.33 282,000 0 1.2
14/03/2023
4.30
 2,727,200 4.34 4.38 4.28 457,700 65,100 1.7
13/03/2023
4.34
 4,289,300 4.28 4.44 4.25 382,500 7,500 1.6
10/03/2023
4.28
 1,287,800 4.35 4.35 4.27 48,200 0 0.2
09/03/2023
4.35
 3,574,700 4.26 4.45 4.29 70,400 13,500 0.2
08/03/2023
4.26
 1,920,000 4.26 4.26 4.21 108,500 1,700 0.5
07/03/2023
4.26
 1,535,600 4.24 4.30 4.23 74,000 7,600 0.3
06/03/2023
4.24
 2,077,500 4.20 4.29 4.23 24,500 30,100 -0.0
03/03/2023
4.20
 1,652,500 4.28 4.31 4.20 28,620 8,500 0.1
02/03/2023
4.28
 1,202,200 4.36 4.36 4.27 48,100 5,100 0.2
01/03/2023
4.36
 2,827,200 4.14 4.38 4.09 332,200 10,600 1.4
28/02/2023
4.14
 1,484,500 4.13 4.19 4.13 239,600 114,800 0.5
27/02/2023
4.13
 2,751,600 4.18 4.18 4.09 0 25,100 -0.1
24/02/2023
4.18
 1,482,900 4.24 4.30 4.18 183,400 130,400 0.2
23/02/2023
4.24
 2,885,600 4.30 4.30 4.15 100 142,300 -0.6
22/02/2023
4.30
 3,165,400 4.36 4.36 4.27 262,200 46,700 0.9
21/02/2023
4.36
 2,511,600 4.32 4.40 4.32 252,200 11,900 1.0
20/02/2023
4.32
 2,490,400 4.27 4.38 4.22 197,100 0 0.9
17/02/2023
4.27
 1,965,600 4.28 4.30 4.20 318,900 3,900 1.3
16/02/2023
4.28
 2,394,600 4.16 4.28 4.18 47,700 7,200 0.2
15/02/2023
4.16
 1,314,000 4.08 4.25 4.10 1,410 6,200 -0.0
14/02/2023
4.08
 1,472,200 4.01 4.10 4.03 145,900 18,100 0.5
13/02/2023
4.01
 4,336,700 4.20 4.20 3.98 10,400 313,900 -1.2
10/02/2023
4.20
 3,822,500 4.29 4.29 4.20 4,200 49,700 -0.2
09/02/2023
4.29
 1,400,300 4.31 4.39 4.29 100 42,200 -0.2
08/02/2023
4.31
 1,801,100 4.34 4.38 4.26 1,700 144,500 -0.6
07/02/2023
4.34
 1,724,100 4.42 4.45 4.33 0 57,500 -0.2
06/02/2023
4.42
 1,769,900 4.31 4.42 4.31 220,200 12,200 0.9
03/02/2023
4.31
 2,517,600 4.33 4.39 4.27 85,700 153,100 -0.3
02/02/2023
4.33
 3,801,900 4.43 4.49 4.29 4,000 39,800 -0.2
01/02/2023
4.43
 4,641,800 4.60 4.66 4.40 138,700 18,200 0.5
31/01/2023
4.60
 3,823,700 4.64 4.64 4.53 189,200 0 0.9
30/01/2023
4.64
 3,422,100 4.67 4.74 4.64 77,400 1,400 0.4
27/01/2023
4.67
 3,754,500 4.63 4.74 4.65 596,800 0 2.8
19/01/2023
4.63
 3,139,500 4.63 4.69 4.60 532,700 0 2.5
18/01/2023
4.63
 4,720,200 4.38 4.65 4.38 562,400 23,100 2.5
17/01/2023
4.38
 2,450,500 4.31 4.41 4.30 496,500 3,000 2.2
16/01/2023
4.31
 2,365,000 4.35 4.40 4.30 61,300 268,500 -0.9
13/01/2023
4.35
 2,237,700 4.38 4.45 4.30 193,600 0 0.8
12/01/2023
4.38
 2,157,300 4.38 4.49 4.36 216,400 22,200 0.9
11/01/2023
4.38
 2,601,300 4.41 4.49 4.38 221,300 0 1.0
10/01/2023
4.41
 2,625,000 4.30 4.50 4.28 368,200 62,000 1.4
09/01/2023
4.30
 1,906,900 4.34 4.40 4.29 181,200 56,400 0.5
06/01/2023
4.34
 2,627,000 4.33 4.40 4.33 224,500 10,400 0.9
05/01/2023
4.33
 2,831,100 4.32 4.43 4.26 336,100 14,800 1.4
04/01/2023
4.32
 2,343,300 4.37 4.44 4.30 6,600 20,000 -0.1
03/01/2023
4.37
 2,897,100 4.16 4.37 4.17 219,300 0 1.0
30/12/2022
4.16
 1,857,500 4.17 4.24 4.16 24,100 128,700 -0.4
29/12/2022
4.17
 2,068,000 4.23 4.27 4.15 170,700 0 0.7
28/12/2022
4.23
 2,010,300 4.23 4.28 4.22 44,700 37,600 0.0
27/12/2022
4.23
 3,351,900 4 4.23 4 178,400 20,000 0.7
26/12/2022
4
 3,266,000 4.28 4.35 4 11,800 89,000 -0.3
23/12/2022
4.28
 1,646,900 4.42 4.42 4.28 49,000 10,800 0.2
22/12/2022
4.42
 2,813,400 4.44 4.50 4.35 57,600 306,700 -1.1
21/12/2022
4.44
 5,366,900 4.28 4.55 4.13 100 415,400 -1.8
20/12/2022
4.28
 9,067,700 4.60 4.66 4.28 171,200 257,300 -0.4
19/12/2022
4.60
 5,940,700 4.88 4.94 4.60 43,900 295,600 -1.2
16/12/2022
4.88
 6,234,800 4.80 4.88 4.71 2,639,300 51,400 12.6
15/12/2022
4.80
 4,933,800 4.76 4.84 4.71 316,200 0 1.5
14/12/2022
4.76
 4,768,000 4.62 4.82 4.69 145,000 600 0.7
13/12/2022
4.62
 5,099,900 4.66 4.70 4.47 92,200 299,200 -1.0
12/12/2022
4.66
 7,348,400 4.72 4.95 4.64 32,300 112,300 -0.4
09/12/2022
4.72
 5,099,600 4.72 4.84 4.67 175,100 544,700 -1.7
08/12/2022
4.72
 8,302,200 4.70 4.89 4.65 40,600 767,900 -3.4
07/12/2022
4.70
 12,323,600 5.02 5.34 4.70 86,400 1,053,700 -4.5
06/12/2022
5.02
 16,634,600 4.70 5.02 4.50 112,900 658,800 -2.7
05/12/2022
4.70
 10,484,400 4.58 4.77 4.61 368,800 501,700 -0.6
02/12/2022
4.58
 5,909,900 4.51 4.58 4.39 415,000 99,800 1.4
01/12/2022
4.51
 10,240,000 4.55 4.80 4.42 254,200 735,090 -2.2
30/11/2022
4.55
 6,174,600 4.61 4.66 4.41 88,600 26,200 0.3
29/11/2022
4.61
 8,293,800 4.47 4.74 4.41 170,100 47,600 0.6
28/11/2022
4.47
 6,398,300 4.27 4.48 4.30 419,400 0 1.9
25/11/2022
4.27
 3,810,100 4.20 4.32 4.20 120,100 2,800 0.5
24/11/2022
4.20
 3,301,600 4.10 4.29 4.02 191,500 90 0.8
23/11/2022
4.10
 3,685,700 4.20 4.29 4.08 3,700 158,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |