CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

6.20
0.10
(1.64%)
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
(2026-08-19) 		-0.50 -7.46% 23,830,600 556,500 3.0
6.10
6.70
6.20
2 tháng
(2026-07-20) 		-0.30 -4.62% 66,574,000 753,000 4.3
6.10
6.90
6.20
3 tháng
(2026-06-22) 		-0.80 -11.43% 114,966,200 1,392,700 8.9
6.10
7.20
6.20
6 tháng
(2026-03-23) 		0.20 3.33% 359,583,500 11,484,100 77.4
6
7.70
6.20
12 tháng
(2025-09-23) 		0.10 1.64% 812,951,500 24,137,600 158.6
5.40
7.70
6.20
24 tháng
(2024-09-30) 		1.60 34.78% 1,890,707,685 15,826,799 100.4
4.03
8
6.20
36 tháng
(2023-10-04) 		2.40 63.16% 2,875,358,221 16,876,492 110.9
3.35
8
6.20
60 tháng
(2021-10-14) 		-1.54 -19.90% 6,606,250,721 25,573,982 158.9
3.35
13.65
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2024
5.02
 19,486,400 4.71 5.02 4.71 645,500 8,200 3.2
01/01/2024
4.70
 17,427,600 4.88 4.88 4.65 82,900 82,900 0.0
29/12/2023
4.70
 17,427,600 4.88 4.88 4.65 82,900 82,900 0.0
28/12/2023
4.57
 6,311,500 4.50 4.57 4.40 0 5,000 0.0
27/12/2023
4.28
 5,176,900 4.02 4.28 4.02 0 19,600 -0.1
26/12/2023
4
 2,639,500 4.11 4.15 4 32,700 27,100 0.0
25/12/2023
4.11
 2,595,400 4.11 4.17 4.11 133,700 0 0.6
22/12/2023
4.10
 2,007,900 4.08 4.14 4.06 108,300 0 0.4
21/12/2023
4.06
 2,818,900 4.18 4.18 4.05 33,900 0 0.1
20/12/2023
4.18
 4,842,500 4.03 4.30 4.03 1,700 500 0.0
19/12/2023
4.05
 10,130,200 3.94 4.14 3.90 131,900 0 0.5
18/12/2023
3.87
 2,105,300 3.70 3.87 3.69 72,700 21,400 0.2
15/12/2023
3.62
 3,180,500 3.87 3.92 3.62 38,200 1,819,600 -6.5
14/12/2023
3.88
 1,496,500 3.96 3.96 3.88 0 225,800 -0.9
13/12/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
12/12/2023
3.93
 1,027,300 3.93 3.97 3.93 3,700 16,100 0.0
11/12/2023
3.95
 1,537,200 3.91 3.99 3.90 1,000 109,100 -0.4
08/12/2023
3.91
 1,552,000 3.93 4 3.90 21,100 3,500 0.1
07/12/2023
3.95
 1,734,400 4 4.06 3.91 5,500 0 0.0
06/12/2023
3.99
 4,104,600 3.90 4.05 3.86 72,500 0 0.3
05/12/2023
3.89
 1,907,400 3.95 3.96 3.89 42,700 0 0.2
04/12/2023
3.95
 2,193,500 3.95 3.99 3.91 1,500 1,000 0.0
01/12/2023
4.38
 2,157,300 4.49 4.49 4.36 216,400 22,200 0.9
30/11/2023
3.97
 3,753,200 3.96 4.05 3.91 88,100 50,000 0.2
29/11/2023
3.90
 1,562,100 3.95 3.95 3.88 2,400 50,000 -0.2
28/11/2023
3.89
 1,898,800 3.84 3.90 3.82 89,500 0 0.3
27/11/2023
3.85
 1,561,400 3.90 3.92 3.85 0 5,400 0.0
24/11/2023
3.85
 1,880,000 3.81 3.96 3.76 11,800 0 0.0
23/11/2023
3.86
 2,917,900 3.83 4 3.76 75,400 8,900 0.3
22/11/2023
3.79
 1,978,800 3.80 3.82 3.76 90,200 167,900 -0.3
21/11/2023
3.77
 2,310,300 3.76 3.81 3.75 47,600 0 0.2
20/11/2023
3.76
 1,741,000 3.65 3.81 3.65 56,100 0 0.2
17/11/2023
3.73
 2,522,100 3.70 3.80 3.68 0 27,600 -0.1
16/11/2023
3.70
 1,226,500 3.67 3.72 3.62 0 0 0
15/11/2023
3.67
 1,349,000 3.75 3.75 3.67 26,600 0 0.1
14/11/2023
3.66
 1,455,700 3.65 3.71 3.64 2,000 6,100 0.0
13/11/2023
3.63
 864,300 3.62 3.71 3.61 0 14,400 -0.1
10/11/2023
3.61
 2,911,700 3.63 3.84 3.60 17,900 1,800 0.1
09/11/2023
3.62
 2,380,500 3.59 3.69 3.59 3,900 18,500 -0.1
08/11/2023
3.59
 1,554,500 3.46 3.60 3.46 41,000 25,700 0.1
07/11/2023
4
 7,922,700 3.92 4.04 3.91 101,000 500 0.4
06/11/2023
3.54
 762,300 3.58 3.59 3.53 0 0 0
03/11/2023
3.55
 1,393,500 3.60 3.60 3.50 1,600 2,800 0.0
02/11/2023
3.58
 1,489,900 3.41 3.58 3.40 17,600 0 0.1
01/11/2023
3.38
 2,598,200 3.42 3.43 3.36 0 0 0
31/10/2023
3.35
 2,462,900 3.56 3.58 3.35 76,300 100 0.3
30/10/2023
3.53
 1,647,100 3.61 3.61 3.50 30,000 300 0.1
27/10/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
26/10/2023
3.54
 2,793,500 3.73 3.73 3.50 10,000 100 0.0
25/10/2023
3.75
 856,900 3.79 3.80 3.75 0 0 0
24/10/2023
3.75
 826,200 3.75 3.82 3.73 0 41,400 -0.2
23/10/2023
3.75
 1,887,900 3.70 3.85 3.70 100 207,000 -0.8
20/10/2023
3.70
 1,559,200 3.70 3.71 3.66 100 0 0.0
19/10/2023
3.66
 1,119,800 3.71 3.73 3.66 0 0 0
18/10/2023
3.72
 2,727,800 3.82 3.82 3.60 0 24,400 -0.1
17/10/2023
3.79
 1,918,800 3.85 3.89 3.79 4,000 5,600 0.0
16/10/2023
3.85
 1,235,500 3.96 3.96 3.84 0 1,100 0.0
13/10/2023
3.91
 2,953,800 3.80 3.93 3.80 19,500 400 0.1
12/10/2023
3.82
 1,439,600 3.80 3.85 3.80 3,600 0 0.0
11/10/2023
3.79
 1,545,700 3.85 3.85 3.77 4,300 100 0.0
10/10/2023
3.80
 2,230,200 3.83 3.87 3.80 0 180,800 -0.7
09/10/2023
3.81
 1,798,500 3.82 3.85 3.76 0 600 0.0
06/10/2023
3.83
 1,685,800 3.84 3.85 3.79 1,000 0 0.0
05/10/2023
3.80
 2,206,100 3.80 3.85 3.75 0 0 0
04/10/2023
3.80
 1,547,600 3.73 3.84 3.70 10,900 0 0.0
03/10/2023
3.74
 2,883,600 3.79 3.82 3.70 0 9,400 0.0
02/10/2023
3.78
 1,711,400 3.86 3.86 3.76 0 31,800 -0.1
29/09/2023
3.80
 1,262,200 3.84 3.84 3.78 200 131,500 -0.5
28/09/2023
3.77
 1,244,100 3.80 3.83 3.75 0 0 0
27/09/2023
3.79
 2,917,000 3.74 3.80 3.69 100 88,700 -0.3
26/09/2023
3.66
 2,484,700 3.70 3.80 3.66 15,000 208,400 -0.7
25/09/2023
3.70
 3,379,200 3.86 3.91 3.70 148,700 309,400 -0.6
22/09/2023
3.86
 3,639,800 3.96 3.96 3.84 0 190,900 -0.7
21/09/2023
3.98
 1,588,200 4 4 3.95 200 47,700 -0.2
20/09/2023
4
 1,571,300 3.94 4 3.92 100 44,400 -0.2
19/09/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
18/09/2023
3.90
 3,860,600 4 4.01 3.89 0 0 0
15/09/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
14/09/2023
4
 5,556,100 4.06 4.08 3.99 0 284,800 -1.1
13/09/2023
4.07
 4,411,500 4.10 4.10 4.05 1,500 129,200 -0.5
12/09/2023
4.08
 3,762,000 4.08 4.11 4.04 2,600 51,000 -0.2
11/09/2023
4.09
 5,155,300 4.19 4.23 4.08 11,000 120,400 -0.5
08/09/2023
4.19
 4,124,700 4.21 4.29 4.16 131,900 14,300 0.5
07/09/2023
4.15
 5,100,300 4.13 4.22 4.13 137,700 135,300 0.0
06/09/2023
4.13
 3,594,700 4.17 4.18 4.11 7,700 119,200 -0.5
05/09/2023
4.16
 2,658,400 4.16 4.21 4.13 37,500 3,100 0.1
04/09/2023
4.50
 5,853,700 4.59 4.67 4.48 47,200 10 0.2
01/09/2023
4.30
 1,906,900 4.34 4.40 4.29 181,200 56,400 0.5
31/08/2023
4.15
 3,771,400 4.11 4.20 4.11 150,600 0 0.6
30/08/2023
4.10
 2,646,300 4.10 4.13 4.08 133,200 500 0.5
29/08/2023
4.09
 3,061,800 4.06 4.13 4.06 57,000 49,900 0.0
28/08/2023
4.06
 2,688,000 4.01 4.08 4 5,700 43,000 -0.1
25/08/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
24/08/2023
4.07
 2,632,300 4 4.10 3.97 82,300 0 0.3
23/08/2023
4.01
 2,433,600 4.08 4.09 4 3,600 335,200 -1.3
22/08/2023
4.05
 4,296,600 4.07 4.07 3.85 54,100 317,800 -1.0
21/08/2023
4
 4,629,400 4 4.10 3.93 109,300 120,800 0.0
18/08/2023
3.98
 11,102,300 4.25 4.27 3.98 300,100 261,100 0.1
17/08/2023
4.27
 5,042,500 4.38 4.38 4.25 0 164,400 -0.7
16/08/2023
4.38
 4,147,100 4.40 4.45 4.35 50,900 0 0.2

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