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

5.70
0
(0%)
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
(2026-09-08) 		-0.50 -7.81% 20,291,200 1,729,200 2.3
5.70
6.50
5.70
2 tháng
(2026-08-10) 		-0.80 -11.94% 33,164,400 1,943,800 3.7
5.70
6.70
5.70
3 tháng
(2026-07-10) 		-1.10 -15.71% 81,866,200 2,095,300 4.8
5.70
7
5.70
6 tháng
(2026-04-13) 		-0.40 -6.35% 324,569,200 9,055,900 55.0
5.70
7.70
5.70
12 tháng
(2025-10-13) 		-0.30 -4.84% 765,535,000 23,963,100 149.2
5.40
7.70
5.70
24 tháng
(2024-10-18) 		1.30 28.26% 1,796,304,741 17,299,252 100.6
4.03
8
5.70
36 tháng
(2023-10-24) 		2.15 57.33% 2,730,392,186 19,668,645 116.2
3.35
8
5.70
60 tháng
(2021-11-03) 		-1.67 -22.06% 6,386,751,186 27,952,125 159.0
3.35
13.65
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2023
4.31
 1,801,100 4.30 4.38 4.26 1,700 144,500 -0.6
01/08/2023
4.34
 2,627,000 4.33 4.40 4.33 224,500 10,400 0.9
31/07/2023
4.18
 7,153,400 4.20 4.27 4.17 199,700 105,300 0.4
28/07/2023
4.16
 9,658,700 4.04 4.19 4.04 369,900 8,000 1.5
27/07/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
26/07/2023
4.04
 3,558,500 4.12 4.13 4.03 43,400 600 0.2
25/07/2023
4.10
 5,284,600 4.09 4.14 4.05 412,300 100 1.7
24/07/2023
4.08
 5,795,800 4.01 4.08 3.99 245,500 200 1.0
21/07/2023
3.99
 3,473,600 4 4.03 3.98 0 1,900 0.0
20/07/2023
3.99
 2,611,100 3.98 4.01 3.95 20,300 85,600 -0.3
19/07/2023
3.98
 3,081,700 4.02 4.06 3.98 22,600 22,800 0.0
18/07/2023
4.02
 4,457,100 4.03 4.09 3.99 109,600 47,800 0.2
17/07/2023
4.01
 4,409,900 4.01 4.04 4 366,300 0 1.5
14/07/2023
3.99
 4,723,000 3.99 4.05 3.97 176,500 0 0.7
13/07/2023
3.98
 3,359,700 4 4.01 3.97 27,200 0 0.1
12/07/2023
3.98
 4,389,500 4.02 4.05 3.97 83,800 0 0.3
11/07/2023
4
 7,922,700 3.92 4.04 3.91 101,000 500 0.4
10/07/2023
3.83
 1,685,800 3.84 3.85 3.79 1,000 0 0.0
07/07/2023
3.85
 3,439,700 3.86 3.88 3.80 200 20,100 -0.1
06/07/2023
3.86
 4,765,900 3.93 3.97 3.84 12,700 163,600 -0.6
05/07/2023
3.93
 2,996,200 3.99 3.99 3.92 200,200 8,600 0.8
04/07/2023
3.94
 5,917,000 3.88 4.03 3.88 13,100 34,600 -0.1
03/07/2023
3.88
 7,456,700 4.06 4.12 3.88 1,100 21,000 -0.1
30/06/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
29/06/2023
4.16
 20,754,300 3.95 4.16 3.94 179,600 113,500 0.3
28/06/2023
3.89
 2,288,800 3.86 3.92 3.86 25,000 0 0.1
27/06/2023
3.85
 1,799,400 3.88 3.90 3.84 44,300 400 0.2
26/06/2023
3.87
 2,979,500 3.88 3.92 3.82 243,400 110,800 0.5
23/06/2023
3.88
 2,704,500 3.90 3.93 3.85 100 111,300 -0.4
22/06/2023
3.89
 2,468,700 3.89 3.95 3.89 200 34,000 -0.1
21/06/2023
3.88
 1,798,400 3.85 3.93 3.85 0 10,500 0.0
20/06/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
19/06/2023
3.85
 3,723,100 3.90 3.95 3.84 200 165,600 -0.6
16/06/2023
3.90
 4,308,400 3.95 4 3.90 300 1,216,000 -4.7
15/06/2023
3.95
 4,026,400 3.97 3.98 3.92 0 120,800 -0.5
14/06/2023
3.97
 4,128,600 4.08 4.08 3.97 51,400 77,700 -0.1
13/06/2023
6.20
 883,800 6.20 6.30 6 600 0 0.0
12/06/2023
4.02
 4,346,500 3.97 4.03 3.95 62,200 3,100 0.2
09/06/2023
3.97
 4,138,000 4.06 4.08 3.95 65,000 61,500 0.0
08/06/2023
4.04
 10,816,600 4.05 4.13 4.04 315,800 40,700 1.1
07/06/2023
4
 5,622,700 3.93 4.01 3.93 273,900 0 1.1
06/06/2023
3.93
 3,547,000 3.91 3.97 3.89 58,800 0 0.2
05/06/2023
3.91
 3,768,400 3.99 4.03 3.90 5,100 38,900 -0.1
02/06/2023
3.95
 4,913,100 4.07 4.13 3.94 55,800 44,200 0.1
01/06/2023
4.03
 6,985,300 3.98 4.06 3.86 140,300 74,500 0.3
31/05/2023
3.95
 6,201,900 3.80 4.06 3.80 74,500 1,500 0.3
30/05/2023
3.85
 3,031,500 3.88 3.91 3.81 300,000 900 1.2
29/05/2023
3.88
 3,707,300 3.89 3.94 3.83 95,300 1,500 0.4
26/05/2023
3.81
 4,358,800 3.70 3.93 3.69 14,600 400 0.1
25/05/2023
3.69
 2,028,700 3.74 3.74 3.69 200 0 0.0
24/05/2023
3.74
 1,925,900 3.79 3.79 3.74 200 12,700 0.0
23/05/2023
3.75
 2,265,300 3.73 3.80 3.73 2,300 23,400 -0.1
22/05/2023
3.73
 2,645,700 3.80 3.80 3.61 3,100 2,000 0.0
19/05/2023
3.74
 3,223,800 3.85 3.85 3.72 4,700 0 0.0
18/05/2023
3.82
 4,976,100 3.99 4 3.82 0 0 0
17/05/2023
3.93
 7,806,000 4 4.08 3.93 34,000 12,300 0.1
16/05/2023
3.91
 11,321,400 3.66 3.91 3.64 400 1,000 0.0
15/05/2023
3.66
 3,720,300 3.70 3.74 3.65 53,200 82,000 -0.1
12/05/2023
3.69
 4,240,600 3.68 3.74 3.68 600 11,000 0.0
11/05/2023
3.67
 5,058,900 3.70 3.71 3.66 0 0 0
10/05/2023
3.65
 6,879,200 3.50 3.67 3.49 89,600 3,000 0.3
09/05/2023
3.49
 6,381,000 3.56 3.59 3.47 100 1,775,800 -6.2
08/05/2023
3.54
 5,957,100 3.54 3.59 3.51 700 1,000,000 -3.5
05/05/2023
3.53
 6,546,600 3.50 3.60 3.50 13,600 1,055,700 -3.7
04/05/2023
3.50
 9,867,800 3.62 3.72 3.50 20,200 1,244,800 -4.4
28/04/2023
3.72
 28,949,300 3.72 3.88 3.72 16,500 1,679,600 -6.2
27/04/2023
4
 8,965,100 4.24 4.24 3.99 10,000 475,400 -1.9
26/04/2023
4.24
 2,259,600 4.23 4.26 4.20 0 409,500 -1.7
25/04/2023
4.23
 1,811,600 4.25 4.32 4.23 0 193,700 -0.8
24/04/2023
4.23
 1,837,700 4.25 4.30 4.21 300 166,600 -0.7
21/04/2023
4.25
 1,593,400 4.28 4.30 4.25 0 199,900 -0.8
20/04/2023
4.30
 1,250,300 4.25 4.32 4.25 100 45,500 -0.2
19/04/2023
4.25
 4,175,700 4.39 4.39 4.25 2,000 172,000 -0.7
18/04/2023
4.35
 1,222,600 4.41 4.42 4.33 0 27,800 -0.1
17/04/2023
4.40
 2,116,300 4.33 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 4.50 4.50 4.39 11,700 0 0.1
11/04/2023
3.55
 1,393,500 3.60 3.60 3.50 1,600 2,800 0.0
10/04/2023
3.80
 1,547,600 3.73 3.84 3.70 10,900 0 0.0
07/04/2023
3.94
 5,917,000 3.88 4.03 3.88 13,100 34,600 -0.1
06/04/2023
4.50
 5,853,700 4.59 4.67 4.48 47,200 10 0.2
05/04/2023
3.50
 9,867,800 3.62 3.72 3.50 20,200 1,244,800 -4.4
04/04/2023
4.58
 6,167,200 4.43 4.58 4.43 253,500 2,100 1.2
03/04/2023
4.20
 1,652,500 4.28 4.31 4.20 28,620 8,500 0.1
31/03/2023
4.37
 2,597,800 4.37 4.50 4.35 300 43,100 -0.2
30/03/2023
4.37
 1,379,100 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 4.38 4.42 4.36 155,100 100 0.7
27/03/2023
4.36
 1,719,200 4.35 4.40 4.33 122,900 400 0.5
24/03/2023
4.34
 1,881,800 4.42 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 4.33 4.38 4.31 41,600 3,700 0.2
21/03/2023
4.32
 1,596,500 4.28 4.35 4.28 5,200 111,700 0.2
20/03/2023
4.32
 2,792,300 4.44 4.45 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
 2,375,500 4.35 4.37 4.30 133,000 0 0.6
15/03/2023
4.38
 3,104,100 4.35 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 4.27 4.44 4.25 382,500 7,500 1.6

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