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)
08/02/2022
9.45
 7,315,500 9.41 9.57 9.30 63,700 175,600 -1.1
07/02/2022
9.41
 6,381,600 8.99 9.51 9.20 636,300 0 6.0
28/01/2022
8.99
 13,490,500 9.40 9.40 8.75 159,700 488,400 -3.0
27/01/2022
9.40
 4,529,200 9.50 9.72 9.29 4,100 12,300 -0.1
26/01/2022
9.50
 10,736,600 9.20 9.64 9.08 356,000 8,200 3.2
25/01/2022
9.20
 12,251,400 9.63 9.63 9.01 1,000,500 7,400 9.2
24/01/2022
9.63
 12,866,400 10.35 10.35 9.63 19,800 750,400 -7.3
21/01/2022
10.35
 12,493,900 10.20 10.60 10.25 6,900 652,800 -6.7
20/01/2022
10.20
 13,441,400 10.15 10.35 9.48 4,600 145,600 -1.4
19/01/2022
10.15
 8,627,000 10.30 10.55 10.15 27,900 423,800 -4.1
18/01/2022
10.30
 14,383,300 10.85 10.85 10.05 1,354,200 7,100 14.0
17/01/2022
10.85
 11,040,900 10.70 11.20 10.65 245,600 25,000 2.3
14/01/2022
10.70
 39,416,500 11.20 11.40 10.45 553,100 48,100 5.5
13/01/2022
11.20
 14,718,100 12 12 11.20 9,000 41,000 -0.4
12/01/2022
12
 35,829,900 12.90 12.90 12 36,400 116,000 -1.0
11/01/2022
12.90
 20,233,300 13.50 13.70 12.80 33,600 449,500 -5.6
10/01/2022
13.50
 40,755,200 13.10 14 13 27,300 216,700 -2.7
07/01/2022
13.10
 21,192,500 13.20 13.75 13.05 4,600 288,300 -3.8
06/01/2022
13.20
 18,179,700 13.30 13.80 13.10 11,500 185,500 -2.4
05/01/2022
13.30
 24,486,700 12.45 13.30 12.25 37,500 267,500 -3.0
04/01/2022
12.45
 15,383,700 12.25 12.85 12.20 154,900 323,100 -2.1
31/12/2021
12.25
 21,476,700 13 13.05 12.20 17,200 54,700 -0.5
30/12/2021
13
 16,547,200 13.65 14.05 12.90 36,300 11,000 0.3
29/12/2021
13.65
 27,937,300 12.95 13.85 12.70 25,800 818,200 -10.4
28/12/2021
12.95
 28,422,500 13.40 13.90 12.95 50,300 84,000 -0.5
27/12/2021
13.40
 37,624,400 12.55 13.40 12.80 184,400 254,000 -1.0
24/12/2021
12.55
 7,082,100 11.75 12.55 12.55 0 24,000 -0.3
23/12/2021
11.75
 28,189,900 11 11.75 11.20 51,800 95,500 -0.5
22/12/2021
11
 22,847,900 11.10 11.50 11 22,500 574,300 -6.1
21/12/2021
11.10
 13,904,500 10.70 11.15 10.55 155,500 268,200 -1.2
20/12/2021
10.70
 15,184,700 10.40 10.75 10.10 110,600 112,400 -0.0
17/12/2021
10.40
 22,789,300 11.15 11.60 10.40 12,400 562,700 -5.8
16/12/2021
11.15
 19,282,700 10.60 11.25 10.45 230,100 301,000 -0.8
15/12/2021
10.60
 24,046,000 11.20 11.45 10.50 364,700 68,100 3.2
14/12/2021
11.20
 26,078,100 10.90 11.50 10.70 41,100 197,000 -1.8
13/12/2021
10.90
 21,642,500 10.20 10.90 10 15,100 74,900 -0.7
10/12/2021
10.20
 29,791,000 9.81 10.45 10.05 63,500 413,600 -3.6
09/12/2021
9.81
 19,465,000 9.17 9.81 9 38,400 95,000 -0.5
08/12/2021
9.17
 15,606,400 8.77 9.30 8.78 25,000 68,500 -0.4
07/12/2021
8.77
 6,943,000 8.40 8.86 8.40 24,500 47,600 -0.2
06/12/2021
8.40
 7,187,500 8.60 8.79 8.15 4,900 31,300 -0.2
03/12/2021
8.60
 7,792,000 9 9.15 8.60 3,400 2,000 0.0
02/12/2021
9
 9,747,200 8.89 9.29 8.89 62,400 95,100 -0.3
01/12/2021
8.89
 5,890,700 8.82 9.05 8.70 35,200 26,100 0.1
30/11/2021
8.82
 10,272,300 8.70 9.10 8.70 16,500 297,800 -2.5
29/11/2021
8.70
 8,757,500 8.25 8.79 7.91 47,600 28,800 0.2
26/11/2021
8.25
 6,417,300 8.35 8.49 8.18 8,600 277,600 -2.3
25/11/2021
8.35
 7,313,800 8.27 8.46 8.13 70,300 1,472,400 -11.6
24/11/2021
8.27
 4,900,200 8.27 8.50 8.25 21,100 99,700 -0.7
23/11/2021
8.27
 6,913,000 8.37 8.37 8.01 23,300 40,900 -0.1
22/11/2021
8.37
 12,871,000 8.99 8.99 8.37 279,800 124,000 1.3
19/11/2021
8.99
 15,377,800 9.25 9.53 8.62 205,800 61,400 1.3
18/11/2021
9.25
 9,643,900 9.05 9.40 9.06 177,200 7,700 1.6
17/11/2021
9.05
 10,049,500 9.16 9.20 8.94 148,200 33,500 1.0
16/11/2021
9.16
 15,344,800 9.60 9.70 9.10 461,200 169,700 2.7
15/11/2021
9.60
 20,412,700 9.18 9.80 9.15 158,000 629,800 -4.6
12/11/2021
9.18
 12,520,600 8.88 9.18 8.70 182,500 83,500 0.9
11/11/2021
8.88
 20,321,700 8.62 8.99 8.38 537,600 92,800 3.8
10/11/2021
8.62
 11,129,100 8.57 8.75 8.35 587,300 30,000 4.8
09/11/2021
8.57
 16,585,100 8.43 8.79 8.45 1,111,800 230,900 7.6
08/11/2021
8.43
 20,374,000 7.88 8.43 8.07 227,100 43,400 1.5
05/11/2021
7.88
 13,191,700 7.51 7.97 7.55 112,800 137,100 -0.2
04/11/2021
7.51
 5,543,900 7.57 7.73 7.47 6,700 131,800 -1.0
03/11/2021
7.57
 9,386,400 7.77 7.85 7.57 40,600 129,000 -0.7
02/11/2021
7.77
 10,112,700 7.86 8.04 7.77 11,000 19,700 -0.1
01/11/2021
7.86
 12,052,600 7.50 7.99 7.54 305,700 35,700 2.1
29/10/2021
7.50
 8,116,600 7.63 7.65 7.48 203,700 163,200 0.3
28/10/2021
7.63
 6,618,400 7.49 7.68 7.50 196,600 0 1.5
27/10/2021
7.49
 4,330,500 7.40 7.56 7.41 102,200 5,100 0.7
26/10/2021
7.40
 4,400,700 7.46 7.48 7.36 15,700 0 0.1
25/10/2021
7.46
 4,406,200 7.49 7.59 7.45 4,900 0 0.0
22/10/2021
7.49
 2,918,300 7.49 7.65 7.48 14,700 20,000 -0.0
21/10/2021
7.49
 3,812,800 7.45 7.68 7.48 20,500 42,100 -0.2
20/10/2021
7.45
 3,885,400 7.40 7.54 7.35 23,300 23,200 0.0
19/10/2021
7.40
 4,390,200 7.54 7.56 7.40 11,900 97,100 -0.6
18/10/2021
7.54
 3,497,400 7.61 7.74 7.54 9,600 0 0.1
15/10/2021
7.61
 4,653,200 7.74 7.84 7.60 79,000 13,800 0.5
14/10/2021
7.74
 7,402,100 7.59 7.92 7.54 234,300 100 1.8
13/10/2021
7.59
 3,394,000 7.49 7.64 7.49 330,300 3,200 2.5
12/10/2021
7.49
 4,630,100 7.60 7.65 7.47 36,400 31,400 0.0
11/10/2021
7.60
 5,081,400 7.45 7.74 7.55 60,800 3,100 0.4
08/10/2021
7.45
 4,105,100 7.36 7.68 7.36 33,500 6,100 0.2
07/10/2021
7.36
 3,312,200 7.45 7.49 7.30 8,900 116,300 -0.8
06/10/2021
7.45
 5,560,300 7.21 7.62 7.22 23,500 5,300 0.1
05/10/2021
7.21
 3,364,400 7.22 7.26 7.18 3,600 200 0.0
04/10/2021
7.22
 3,912,000 7.10 7.35 7.10 107,900 0 0.8
01/10/2021
7.10
 3,895,100 7.22 7.23 7.10 63,770 258,270 -1.4
30/09/2021
7.22
 2,594,500 7.20 7.30 7.21 73,800 5,600 0.5
29/09/2021
7.20
 4,413,900 7.20 7.34 7.15 11,500 147,600 -1.0
28/09/2021
7.20
 4,654,100 7.20 7.37 7.10 144,300 102,600 0.3
27/09/2021
7.20
 8,583,900 7.70 7.75 7.20 11,000 379,100 -2.7
24/09/2021
7.70
 6,949,500 7.80 7.95 7.61 67,300 123,200 -0.4
23/09/2021
7.80
 12,548,100 8.25 8.32 7.80 247,500 281,300 -0.3
22/09/2021
8.25
 14,667,900 8.14 8.37 7.92 125,000 116,800 0.1
21/09/2021
8.14
 21,542,900 8.08 8.40 7.86 332,100 20,200 2.6
20/09/2021
8.08
 8,908,400 7.56 8.08 7.86 82,600 18,000 0.5
17/09/2021
7.56
 21,645,000 7.07 7.56 7.11 137,900 5,109,700 -37.6
16/09/2021
7.07
 3,943,100 7.05 7.12 7.04 16,700 0 0.1
15/09/2021
7.05
 4,090,200 7.03 7.12 7 121,500 1,100 0.9
14/09/2021
7.03
 5,125,000 7.10 7.18 7.03 11,900 88,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |