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)
22/11/2022
4.20
 7,852,600 4.32 4.51 4.15 98,200 70,400 0.1
21/11/2022
4.32
 4,448,000 4.23 4.44 4.25 138,800 30,984 0.5
18/11/2022
4.23
 4,828,600 4.21 4.30 4.05 267,000 10,400 1.1
17/11/2022
4.21
 3,600,200 3.98 4.23 4.10 156,700 12,300 0.6
16/11/2022
3.98
 4,978,600 3.72 3.98 3.50 181,600 42,600 0.6
15/11/2022
3.72
 7,787,900 4 4 3.72 116,600 153,200 -0.1
14/11/2022
4
 6,139,200 3.99 4.05 3.83 84,000 63,300 0.1
11/11/2022
3.99
 3,225,300 4 4.12 3.96 40,200 109,700 -0.3
10/11/2022
4
 8,202,900 4.20 4.23 3.92 22,400 96,900 -0.3
09/11/2022
4.20
 2,665,200 4.10 4.24 4.14 208,000 0 0.9
08/11/2022
4.10
 6,531,600 3.92 4.15 3.96 245,660 35,600 0.9
07/11/2022
3.92
 5,231,000 4.21 4.30 3.92 5,000 363,100 -1.4
04/11/2022
4.21
 7,180,700 4.20 4.39 4.08 5,200 149,600 -0.6
03/11/2022
4.20
 2,889,600 4.16 4.27 4.13 48,000 0 0.2
02/11/2022
4.16
 2,650,900 4.11 4.27 4.12 157,400 21,600 0.6
01/11/2022
4.11
 2,659,600 4.10 4.21 4.08 59,600 15,300 0.2
31/10/2022
4.10
 3,287,600 4.20 4.27 4.03 42,100 73,400 -0.1
28/10/2022
4.20
 3,646,300 4.33 4.39 4.19 98,760 156,100 -0.2
27/10/2022
4.33
 4,003,300 4.09 4.34 4.09 281,600 0 1.2
26/10/2022
4.09
 2,017,200 4.09 4.22 4.07 61,100 800 0.2
25/10/2022
4.09
 3,935,200 4.08 4.28 3.91 427,700 100 1.7
24/10/2022
4.08
 7,238,100 4.38 4.50 4.08 118,200 18,600 0.4
21/10/2022
4.38
 5,552,500 4.70 4.77 4.38 501,000 202,500 1.4
20/10/2022
4.70
 2,017,700 4.79 4.79 4.68 3,100 105,600 -0.5
19/10/2022
4.79
 2,075,100 4.81 4.89 4.74 47,400 175,300 -0.6
18/10/2022
4.81
 3,581,800 4.68 4.88 4.73 277,100 210,900 0.3
17/10/2022
4.68
 3,033,600 4.79 4.79 4.62 7,900 119,800 -0.5
14/10/2022
4.79
 3,844,800 4.67 4.87 4.75 414,600 100 2.0
13/10/2022
4.67
 3,056,300 4.71 4.80 4.66 89,600 155,900 -0.3
12/10/2022
4.71
 4,029,200 4.64 4.90 4.50 117,400 21,000 0.5
11/10/2022
4.64
 6,188,000 4.98 4.98 4.64 12,100 40,800 -0.1
10/10/2022
4.98
 5,006,400 4.84 4.99 4.80 156,100 89,600 0.3
07/10/2022
4.84
 8,067,600 5.20 5.20 4.84 150,000 188,400 -0.2
06/10/2022
5.20
 3,757,400 5.55 5.60 5.20 10,900 7,000 0.0
05/10/2022
5.55
 4,221,700 5.27 5.55 5.33 110,900 65,400 0.3
04/10/2022
5.27
 6,357,800 5.26 5.42 5.16 122,484 21,000 0.5
03/10/2022
5.26
 4,723,400 5.62 5.65 5.25 86,200 0 0.5
30/09/2022
5.62
 7,503,800 5.45 5.70 5.13 4,300 54,800 -0.3
29/09/2022
5.45
 4,634,900 5.59 5.77 5.45 16,800 17,100 -0.0
28/09/2022
5.59
 11,018,500 6.01 6.01 5.59 13,000 39,900 -0.2
27/09/2022
6.01
 4,876,000 6.04 6.18 6 17,700 35,000 -0.1
26/09/2022
6.04
 8,188,300 6.40 6.40 5.97 30,600 17,300 0.1
23/09/2022
6.40
 10,191,100 6.27 6.59 6.28 37,000 1,600 0.2
22/09/2022
6.27
 4,837,000 6.15 6.28 6.10 34,300 88,100 -0.3
21/09/2022
6.15
 3,685,900 6.21 6.28 6.15 11,600 5,000 0.0
20/09/2022
6.21
 4,258,200 6.16 6.29 6.14 18,900 14,500 0.0
19/09/2022
6.16
 8,721,400 6.11 6.30 6.08 3,700 56,000 -0.3
16/09/2022
6.11
 6,770,700 6.30 6.42 6.10 2,000 291,500 -1.8
15/09/2022
6.30
 3,104,700 6.38 6.45 6.30 45,800 9,000 -0.1
14/09/2022
6.38
 9,306,000 6.15 6.40 5.97 1,000 19,300 0.4
13/09/2022
6.15
 3,422,300 6.20 6.29 6.14 6,000 19,000 0.4
12/09/2022
6.20
 4,732,900 6.03 6.28 6.14 1,500 15,000 0.4
09/09/2022
6.03
 6,456,700 5.90 6.05 5.90 102,600 30,900 0.4
08/09/2022
5.90
 10,653,900 6.20 6.35 5.90 79,200 5,500 0.4
07/09/2022
6.20
 10,397,200 6.57 6.61 6.20 66,300 0 0.4
06/09/2022
6.57
 8,377,000 6.71 6.80 6.56 155,000 130,500 0.2
05/09/2022
6.71
 4,177,100 6.76 6.89 6.71 47,500 2,000 0.3
31/08/2022
6.76
 5,513,400 6.70 6.80 6.68 33,400 0 0.2
30/08/2022
6.70
 6,781,800 6.82 6.92 6.70 2,300 34,700 -0.2
29/08/2022
6.82
 14,924,900 6.94 6.94 6.54 2,600 20,000 -0.1
26/08/2022
6.94
 12,720,700 7.12 7.23 6.90 3,600 77,500 -0.5
25/08/2022
7.12
 10,282,500 7.20 7.35 7.10 500 10,600 -0.1
24/08/2022
7.20
 15,510,300 6.94 7.30 6.97 40,000 155,000 -0.8
23/08/2022
6.94
 5,126,000 6.97 6.99 6.85 0 251,100 -1.7
22/08/2022
6.97
 9,220,100 6.82 7.18 6.75 30,900 94,900 -0.4
19/08/2022
6.82
 13,516,900 6.91 6.99 6.71 100 258,300 -1.8
18/08/2022
6.91
 10,797,100 7.10 7.12 6.90 1,700 42,400 -0.3
17/08/2022
7.10
 11,150,300 7.30 7.33 7.05 88,500 52,900 0.3
16/08/2022
7.30
 18,665,600 7.10 7.55 7.25 333,000 1,036,400 -5.1
15/08/2022
7.10
 12,962,400 6.88 7.10 6.85 21,000 147,100 -0.9
12/08/2022
6.88
 6,741,000 6.84 6.95 6.79 2,100 161,300 -1.1
11/08/2022
6.84
 15,671,100 6.96 7.10 6.80 33,800 251,500 -1.5
10/08/2022
6.96
 18,435,000 6.84 7.15 6.80 30,400 1,070,200 -7.2
09/08/2022
6.84
 10,898,500 6.69 7.08 6.70 234,200 1,146,200 -6.2
08/08/2022
6.69
 12,121,700 6.85 6.85 6.65 94,300 222,200 -0.9
05/08/2022
6.85
 13,802,700 6.86 7 6.69 186,000 55,700 0.9
04/08/2022
6.86
 14,049,000 6.94 7.08 6.80 116,100 79,400 0.3
03/08/2022
6.94
 27,467,500 6.49 6.94 6.49 151,600 277,400 -0.9
02/08/2022
6.49
 15,720,400 6.08 6.50 6.10 182,000 13,000 1.1
01/08/2022
6.08
 21,593,800 6.49 6.49 6.04 63,100 97,400 -0.2
29/07/2022
6.49
 7,266,500 6.50 6.70 6.48 100 4,400 -0.0
28/07/2022
6.50
 12,064,600 6.65 6.80 6.50 97,200 114,200 -0.1
27/07/2022
6.65
 5,765,200 6.55 6.68 6.42 49,600 32,000 0.1
26/07/2022
6.55
 9,505,300 6.84 6.89 6.49 100,500 1,009,500 -6.0
25/07/2022
6.84
 12,092,000 6.41 6.84 6.30 84,200 66,300 0.1
22/07/2022
6.41
 9,982,100 6.46 6.81 6.41 64,500 53,700 1.0
21/07/2022
6.46
 15,147,300 6.52 6.64 6.24 50,200 128,000 -0.5
20/07/2022
6.52
 22,180,000 7.01 7.09 6.52 72,600 297,600 -1.5
19/07/2022
7.01
 22,119,700 6.80 7.26 6.80 40,000 355,100 -2.2
18/07/2022
6.80
 18,394,400 6.36 6.80 6.40 210,500 28,600 1.2
15/07/2022
6.36
 16,940,200 6.22 6.50 6.05 190,500 10,000 1.1
14/07/2022
6.22
 20,199,700 5.99 6.40 6.15 143,600 5,900 0.9
13/07/2022
5.99
 9,566,200 5.60 5.99 5.91 0 21,000 -0.1
12/07/2022
5.60
 33,183,500 5.24 5.60 4.96 11,900 304,400 -1.6
11/07/2022
5.24
 7,624,600 5.20 5.43 5.13 133,100 17,500 0.6
08/07/2022
5.20
 2,122,500 5.08 5.24 5.09 15,700 33,400 0.6
07/07/2022
5.08
 2,047,800 5.04 5.19 5.01 3,800 19,300 -0.1
06/07/2022
5.04
 16,601,300 5.30 5.30 4.97 136,900 69,600 0.3
05/07/2022
5.30
 3,765,000 5.40 5.63 5.30 100 80,800 -0.4
04/07/2022
5.40
 4,233,400 5.20 5.49 5.26 19,800 50,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |