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)
13/12/2023
13.55
 27,661,300 13.10 13.80 13.20 34,200 98,200 -0.9
12/12/2023
13.10
 21,403,200 13 13.50 12.90 16,600 155,100 -1.8
11/12/2023
13
 26,118,800 12.15 13 12 283,200 72,200 2.6
08/12/2023
12.15
 9,953,700 12.40 12.40 11.95 157,000 23,200 1.6
07/12/2023
12.40
 38,359,000 12.60 12.80 11.75 100,400 850,600 -9.2
06/12/2023
12.60
 34,473,700 11.90 12.70 11.90 17,000 78,500 -0.8
05/12/2023
11.90
 12,548,100 12.20 12.25 11.85 43,700 134,000 -1.1
04/12/2023
12.20
 29,766,100 11.80 12.20 11.70 17,500 1,121,400 -13.1
01/12/2023
11.80
 27,282,100 11.15 11.80 11 857,100 39,700 9.3
30/11/2023
11.15
 26,064,600 11.25 11.35 10.90 2,989,900 464,800 28.2
29/11/2023
11.25
 38,113,500 10.70 11.35 10.85 444,800 316,700 1.4
28/11/2023
10.70
 20,229,300 10.60 10.75 10.40 560,400 49,900 5.4
27/11/2023
10.60
 36,444,700 10.40 10.90 10.30 223,900 2,500 2.3
24/11/2023
10.40
 34,280,700 9.80 10.45 9.68 327,900 178,800 1.5
23/11/2023
9.80
 52,949,300 9.36 10 9.36 270,200 113,500 1.6
22/11/2023
9.36
 15,150,500 9.26 9.48 9.29 14,700 141,400 -1.2
21/11/2023
9.26
 10,095,900 9.40 9.53 9.25 26,700 211,500 -1.7
20/11/2023
9.40
 29,063,600 9.12 9.40 8.90 139,700 83,100 0.5
17/11/2023
9.12
 34,632,600 9 9.35 9 13,900 257,800 -2.3
16/11/2023
9
 8,440,200 8.98 9 8.85 0 0 0
15/11/2023
8.98
 23,336,100 8.90 9.20 8.96 292,000 2,400 2.6
14/11/2023
8.90
 14,958,800 9 9.15 8.80 2,100 57,540 -0.5
13/11/2023
9
 20,658,200 8.70 9.20 8.77 51,100 23,000 0.3
10/11/2023
8.70
 46,222,000 8.50 9.09 8.39 243,700 44,600 1.8
09/11/2023
8.50
 10,873,800 8.63 8.78 8.50 102,700 21,100 0.7
08/11/2023
8.63
 13,647,400 8.38 8.63 8.25 128,000 2,700 1.1
07/11/2023
8.38
 7,391,500 8.30 8.56 8.24 15,900 64,300 -0.4
06/11/2023
8.30
 7,040,000 8.20 8.35 8.19 12,800 8,500 0.0
03/11/2023
8.20
 8,031,300 8.32 8.59 8.15 8,900 146,900 -1.2
02/11/2023
8.32
 7,906,500 8.16 8.44 8.20 13,100 314,800 -2.5
01/11/2023
8.16
 5,880,800 8.03 8.19 7.95 12,200 0 0.1
31/10/2023
8.03
 8,492,800 8.33 8.43 8.02 185,400 32,100 1.3
30/10/2023
8.33
 8,905,300 8.75 8.95 8.33 21,100 0 0.2
27/10/2023
8.75
 12,055,000 8.69 8.89 8.58 2,100 31,500 -0.3
26/10/2023
8.69
 18,083,600 8.79 8.79 8.26 60,900 151,800 -0.8
25/10/2023
8.79
 12,235,100 8.72 8.95 8.72 0 131,500 -1.2
24/10/2023
8.72
 7,567,700 8.71 8.88 8.64 300 87,600 -0.8
23/10/2023
8.71
 32,713,900 8.15 8.72 8.11 112,800 244,400 -1.1
20/10/2023
8.15
 5,014,400 7.98 8.15 7.80 8,300 200 0.1
19/10/2023
7.98
 7,540,300 7.70 8.06 7.64 37,400 13,800 0.2
18/10/2023
7.70
 10,250,200 8.03 8.13 7.60 29,500 72,200 -0.3
17/10/2023
8.03
 5,553,500 8.33 8.42 8.03 44,400 23,400 0.2
16/10/2023
8.33
 5,384,500 8.32 8.41 8.30 10,100 6,400 0.0
13/10/2023
8.32
 9,088,000 8.22 8.42 8.09 35,700 100 0.3
12/10/2023
8.22
 8,759,000 8.40 8.50 8.15 9,300 0 0.1
11/10/2023
8.40
 5,572,600 8.43 8.46 8.32 30,600 34,300 -0.0
10/10/2023
8.43
 11,612,000 8.45 8.58 8.33 0 48,300 -0.4
09/10/2023
8.45
 11,439,500 8.20 8.50 8.09 7,500 55,700 -0.4
06/10/2023
8.20
 9,804,500 8.10 8.35 8.11 5,900 65,600 -0.5
05/10/2023
8.10
 17,614,900 7.72 8.21 7.59 1,300 58,700 -0.5
04/10/2023
7.72
 6,528,300 7.65 7.76 7.48 49,500 51,300 -0.0
03/10/2023
7.65
 9,388,400 7.90 7.90 7.51 10,100 91,700 -0.6
02/10/2023
7.90
 6,089,700 7.72 7.92 7.73 74,300 25,500 0.4
29/09/2023
7.72
 6,619,100 7.80 7.87 7.70 21,400 582,500 -4.4
28/09/2023
7.80
 5,421,400 7.85 7.87 7.63 7,100 40,700 -0.3
27/09/2023
7.85
 6,281,500 7.51 7.85 7.52 68,200 105,400 -0.3
26/09/2023
7.51
 10,948,300 7.51 7.76 7.44 541,600 133,300 3.1
25/09/2023
7.51
 11,975,400 8.07 8.18 7.51 12,900 24,000 -0.1
22/09/2023
8.07
 15,680,600 8.46 8.46 8.03 42,900 21,700 0.2
21/09/2023
8.46
 6,247,000 8.50 8.59 8.46 23,700 6,700 0.1
20/09/2023
8.50
 6,136,700 8.30 8.50 8.35 22,100 0 0.2
19/09/2023
8.30
 10,152,400 8.44 8.52 8.29 28,900 11,100 0.1
18/09/2023
8.44
 6,946,500 8.51 8.55 8.41 0 0 0
15/09/2023
8.51
 7,910,400 8.50 8.61 8.48 111,200 526,600 -3.5
14/09/2023
8.50
 20,141,900 8.77 8.77 8.48 50,400 13,500 0.3
13/09/2023
8.77
 16,244,900 8.97 9.01 8.72 400 75,300 -0.7
12/09/2023
8.97
 14,310,700 8.90 8.97 8.73 108,100 174,600 -0.6
11/09/2023
8.90
 23,734,600 9.19 9.29 8.90 20,800 87,100 -0.6
08/09/2023
9.19
 26,071,200 9.23 9.42 9.18 21,200 39,300 -0.2
07/09/2023
9.23
 23,667,700 9.14 9.39 9.18 128,100 37,800 0.8
06/09/2023
9.14
 22,901,300 9.20 9.25 9.09 23,700 30,700 -0.1
05/09/2023
9.20
 14,686,400 9.18 9.26 9.15 1,100 101,700 -0.9
31/08/2023
9.18
 35,859,200 8.90 9.38 8.89 163,700 151,900 0.1
30/08/2023
8.90
 9,820,300 8.90 9.02 8.81 55,300 10,000 0.4
29/08/2023
8.90
 17,385,000 9.04 9.18 8.90 7,800 100 0.1
28/08/2023
9.04
 9,793,800 8.92 9.04 8.87 46,800 800 0.4
25/08/2023
8.92
 16,709,100 9.29 9.29 8.90 51,900 17,900 0.3
24/08/2023
9.29
 24,859,800 8.80 9.35 8.70 37,200 108,200 -0.6
23/08/2023
8.80
 11,134,800 8.99 9.08 8.75 69,800 63,400 0.0
22/08/2023
8.99
 19,217,100 8.57 8.99 8.21 30,200 75,700 -0.4
21/08/2023
8.57
 12,830,700 8.47 8.79 8.43 75,000 22,500 0.4
18/08/2023
8.47
 40,015,900 9.10 9.10 8.47 119,500 186,800 -0.6
17/08/2023
9.10
 14,760,600 9.20 9.29 9.10 50,800 96,000 -0.4
16/08/2023
9.20
 10,476,200 9.20 9.30 9.16 22,700 46,700 -0.2
15/08/2023
9.20
 15,127,600 9.20 9.43 9.17 1,700 53,100 -0.5
14/08/2023
9.20
 20,269,500 9.27 9.33 9.18 5,200 288,500 -2.6
11/08/2023
9.27
 19,516,700 9.21 9.35 9 72,500 224,800 -1.4
10/08/2023
9.21
 22,518,000 9.55 9.59 9.21 111,000 144,100 -0.3
09/08/2023
9.55
 25,251,600 9.81 9.91 9.48 72,600 30,800 0.4
08/08/2023
9.81
 47,113,700 9.18 9.82 9.17 329,500 156,800 1.7
07/08/2023
9.18
 15,868,300 9.15 9.45 9.01 65,800 139,900 -0.7
04/08/2023
9.15
 23,099,600 8.90 9.15 8.87 20,000 40,400 -0.2
03/08/2023
8.90
 15,962,300 9.10 9.17 8.90 64,400 52,800 0.1
02/08/2023
9.10
 24,297,800 8.90 9.20 8.79 127,100 132,000 -0.0
01/08/2023
8.90
 26,042,600 8.88 8.96 8.77 150,900 153,400 -0.0
31/07/2023
8.88
 34,063,200 8.80 9.15 8.83 125,300 43,900 0.7
28/07/2023
8.80
 14,059,100 8.54 8.80 8.54 262,900 9,300 2.2
27/07/2023
8.54
 15,238,600 8.64 8.73 8.46 12,400 315,600 -2.6
26/07/2023
8.64
 11,126,300 8.67 8.70 8.56 65,800 74,400 -0.1
25/07/2023
8.67
 12,692,700 8.79 8.87 8.60 49,800 3,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |