CTCP Hoàng Anh Gia Lai (hag)

11
-0.55
(-4.76%)
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
(2025-03-05) 		-1.50 -12% 126,048,400 -3,405,783 -41.3
11
12.70
11
2 tháng
(2025-02-03) 		-0.75 -6.38% 274,168,000 -2,250,359 -27.1
11
13.25
11
3 tháng
(2025-01-06) 		-0.60 -5.17% 335,652,500 -2,316,921 -28.3
11
13.25
11
6 tháng
(2024-10-07) 		0.10 0.92% 751,066,200 -1,341,523 -21.2
10.15
13.25
11
12 tháng
(2024-04-09) 		-2.15 -16.35% 2,031,731,000 -3,873,586 -61.5
10.05
15
11
24 tháng
(2023-04-17) 		2.85 34.97% 5,918,722,000 -3,015,253 -49.1
7.50
15
11
36 tháng
(2022-04-20) 		0.90 8.91% 9,845,955,000 13,346,096 101.3
5.93
15
11
60 tháng
(2020-05-04) 		7.60 223.53% 15,716,306,190 7,397,556 57.9
3.40
15.65
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
11
 17,736,500 10.75 11.20 10.75 4,500 110,000 -1.1
03/04/2025
11.55
 14,686,100 11.85 12 11.55 48,900 777,800 -8.6
02/04/2025
12.40
 2,052,900 12.35 12.40 12.25 17,700 49,100 -0.4
01/04/2025
12.30
 2,473,900 12.25 12.35 12.20 68,400 70,400 -0.0
31/03/2025
12.20
 6,287,900 12.25 12.40 12.15 600 726,171 -8.9
28/03/2025
12.40
 2,941,600 12.75 12.75 12.40 300 371,900 -4.7
27/03/2025
12.60
 1,988,900 12.70 12.80 12.60 300 149,400 -1.9
26/03/2025
12.70
 8,035,800 12.80 13.10 12.65 424,200 47,000 4.9
25/03/2025
12.70
 8,658,200 12.50 12.85 12.45 0 0 0
24/03/2025
12.35
 6,018,600 12.35 12.70 12.30 540,500 19,700 6.5
21/03/2025
12.35
 3,417,500 12.35 12.50 12.30 0 0 0
20/03/2025
12.40
 4,435,700 12.45 12.55 12.20 400 19,800 -0.2
19/03/2025
12.40
 5,066,200 12.45 12.45 12.20 1,200 32,613 -0.4
18/03/2025
12.50
 3,732,700 12.45 12.60 12.40 26,500 299,408 -3.4
17/03/2025
12.45
 3,046,900 12.50 12.55 12.30 500 524,986 -6.5
14/03/2025
12.45
 3,135,200 12.35 12.55 12.30 200 9,900 -0.1
13/03/2025
12.35
 4,202,100 12.70 12.70 12.35 9,000 306,300 -3.8
12/03/2025
12.70
 7,913,700 12.50 12.95 12.50 917,000 144,100 9.8
11/03/2025
12.50
 2,964,900 12.45 12.55 12.30 0 398,405 -4.9
10/03/2025
12.55
 3,943,200 12.55 12.60 12.40 100 478,300 -6.0
07/03/2025
12.55
 4,677,300 12.60 12.70 12.45 4,500 465,200 -5.8
06/03/2025
12.55
 4,907,400 12.50 12.60 12.35 0 628,400 -7.8
05/03/2025
12.50
 3,725,200 12.70 12.75 12.40 295,600 137,200 2.0
04/03/2025
12.65
 10,577,000 12.65 12.80 12.50 1,000 953,507 -12.1
03/03/2025
12.70
 8,965,900 13 13.10 12.65 12,300 367,400 -4.6
28/02/2025
13
 5,140,400 13.25 13.25 12.85 116,300 482,000 -4.8
27/02/2025
13.25
 14,305,400 12.80 13.30 12.65 1,486,400 137,200 17.2
26/02/2025
12.70
 9,174,400 13 13.15 12.65 159,200 759,100 -7.8
25/02/2025
13
 6,235,000 13.15 13.20 12.85 293,900 265,152 0.4
24/02/2025
13
 8,859,100 13 13.20 12.80 440,700 758,900 -4.1
21/02/2025
12.95
 8,030,500 12.70 12.95 12.55 927,400 68,968 10.9
20/02/2025
12.75
 5,808,200 12.75 12.85 12.60 832,400 42,200 10.0
19/02/2025
12.75
 5,404,400 12.60 12.80 12.60 594,700 368,100 2.9
18/02/2025
12.60
 6,826,700 12.50 12.85 12.45 552,200 118,000 5.5
17/02/2025
12.45
 4,958,100 12.45 12.75 12.40 624,400 108,659 6.5
14/02/2025
12.40
 2,942,300 12.45 12.55 12.30 117,600 49,700 0.8
13/02/2025
12.40
 3,568,300 12.30 12.45 12.25 337,161 142,700 2.4
12/02/2025
12.30
 2,607,000 12.55 12.55 12.30 50,000 94,200 -0.6
11/02/2025
12.55
 5,001,100 12.45 12.60 12.35 0 308,000 -3.8
10/02/2025
12.45
 8,509,500 12.30 12.55 12.20 340,500 351,200 -0.1
07/02/2025
12.30
 7,410,400 12.10 12.35 12 54,200 21,700 0.4
06/02/2025
12
 7,387,000 12 12.30 12 234,125 595,100 -4.4
05/02/2025
12
 5,142,600 11.95 12.15 11.90 337,001 190,900 1.8
04/02/2025
11.90
 3,721,200 11.80 12.05 11.75 10,000 18,440 -0.1
03/02/2025
11.75
 7,545,100 11.80 11.90 11.60 20,500 185,437 -2.0
24/01/2025
12.20
 3,639,200 12.25 12.30 12.10 0 291,400 -3.6
23/01/2025
12.20
 3,435,300 12.15 12.25 12.05 43,000 189,000 -1.8
22/01/2025
12.10
 5,369,900 12 12.30 12 246,400 205,500 0.5
21/01/2025
11.95
 3,188,800 11.90 11.95 11.80 281,600 190 3.3
20/01/2025
11.80
 3,497,400 11.80 11.90 11.75 44,200 32,000 0.1
17/01/2025
11.80
 2,238,500 11.85 11.95 11.75 0 140,300 -1.7
16/01/2025
11.75
 4,974,600 11.75 11.95 11.70 188,400 94,800 1.1
15/01/2025
11.65
 2,489,800 11.60 11.70 11.50 0 164,000 -1.9
14/01/2025
11.55
 2,976,300 11.80 11.90 11.50 0 199,170 -2.3
13/01/2025
11.80
 6,814,000 11.65 11.90 11.60 1,250,900 166,000 12.7
10/01/2025
11.65
 4,611,000 11.95 12 11.65 185,900 0 2.2
09/01/2025
11.95
 2,199,800 11.95 12 11.85 2,000 82,492 -1.0
08/01/2025
11.85
 5,137,700 11.70 12.10 11.70 96,700 670,100 -6.9
07/01/2025
11.65
 6,466,100 11.65 11.85 11.65 110,800 276,210 -1.9
06/01/2025
11.60
 4,446,100 11.90 11.95 11.55 111,800 117,100 -0.1
03/01/2025
11.85
 8,335,500 12.30 12.30 11.85 2,800 335,904 -4.0
02/01/2025
12.30
 6,425,300 12.15 12.50 12.10 783,200 13,000 9.5
31/12/2024
12.05
 7,389,100 12.25 12.30 11.90 34,500 289,600 -3.1
30/12/2024
12
 5,960,300 12 12.15 11.75 197,300 23,807 2.1
27/12/2024
12
 15,719,300 12.50 12.60 11.95 108,100 332,100 -2.8
26/12/2024
12.50
 4,398,900 12.55 12.65 12.50 800 397,400 -5.0
25/12/2024
12.50
 5,669,900 12.75 12.85 12.50 100 43,300 -0.5
24/12/2024
12.75
 6,145,700 12.85 13.05 12.65 1,000 148,009 -1.9
23/12/2024
12.85
 7,112,500 12.40 12.95 12.35 1,207,100 200 15.2
20/12/2024
12.25
 6,816,600 12.40 12.60 12.25 185,530 150,130 0.5
19/12/2024
12.35
 7,619,200 12.35 12.40 12.10 270 240,500 -3.0
18/12/2024
12.40
 9,638,300 12.40 12.70 12.40 19,500 1,618,400 -20.2
17/12/2024
12.45
 3,632,700 12.45 12.50 12.35 0 379,089 -4.7
16/12/2024
12.50
 3,810,600 12.55 12.70 12.40 280,000 639,100 -4.5
13/12/2024
12.40
 4,504,900 12.35 12.60 12.30 163,100 331,900 -2.1
12/12/2024
12.40
 3,481,500 12.55 12.60 12.35 0 372,000 -4.6
11/12/2024
12.50
 5,801,200 12.50 12.65 12.30 496,900 529,000 -0.5
10/12/2024
12.45
 7,015,600 12.65 12.70 12.35 562,200 411,800 1.9
09/12/2024
12.60
 29,879,700 12 12.70 11.90 666,400 553,100 1.3
06/12/2024
11.90
 10,685,300 11.75 12.20 11.70 660,900 595,900 0.7
05/12/2024
11.70
 4,989,800 11.50 11.80 11.40 1,211,400 130,000 12.5
04/12/2024
11.40
 5,747,500 11.80 11.80 11.40 198,500 80,900 1.3
03/12/2024
11.80
 2,697,200 11.80 11.80 11.60 549,300 5,508 6.4
02/12/2024
11.65
 5,835,600 11.95 12.10 11.60 130,900 728,800 -7.1
29/11/2024
11.95
 6,785,900 12 12.05 11.80 528,900 28,800 5.9
28/11/2024
11.95
 5,818,200 11.80 12.10 11.75 703,200 310,500 4.7
27/11/2024
11.75
 7,253,600 12.15 12.15 11.75 0 638,600 -7.6
26/11/2024
12.15
 5,440,400 12.15 12.15 11.90 113,700 1,234,600 -13.5
25/11/2024
12.10
 5,322,600 11.70 12.10 11.60 368,600 689,500 -3.7
22/11/2024
11.70
 11,087,100 11.65 12.30 11.55 548,500 1,830,300 -15.7
21/11/2024
11.65
 2,550,700 11.65 11.75 11.50 64,300 153,800 -1.0
20/11/2024
11.65
 5,966,600 11.35 11.85 11.35 347,800 177,600 2.0
19/11/2024
11.40
 5,795,600 11.30 11.75 11.30 1,023,500 392,455 7.3
18/11/2024
11.40
 7,684,500 11.90 11.90 11.30 743,700 115,200 7.2
15/11/2024
11.80
 6,331,300 11.75 11.95 11.65 628,700 285,500 4.0
14/11/2024
11.75
 17,860,500 11.40 12.05 11.25 1,365,300 168,400 13.8
13/11/2024
11.30
 10,121,700 11.20 11.60 11.10 994,500 358,800 7.2
12/11/2024
11.20
 26,376,800 10.50 11.20 10.50 534,900 38,700 5.4
11/11/2024
10.50
 5,119,700 10.35 10.50 10.30 418,900 13,400 4.2
08/11/2024
10.35
 3,651,000 10.45 10.45 10.35 31,800 191,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |