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

5.20
0.20
(4%)
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
(2024-10-21) 		0.60 13.33% 52,916,333 3,278,538 14.7
4.50
5.10
5.10
2 tháng
(2024-09-23) 		0.70 15.91% 114,148,073 2,356,738 10.1
4.40
5.10
5.10
3 tháng
(2024-08-22) 		0.94 22.60% 174,582,748 -4,444,558 -20.0
4.07
5.10
5.10
6 tháng
(2024-05-24) 		0.81 18.88% 405,320,348 4,221,031 22.9
3.65
5.30
5.10
12 tháng
(2023-11-27) 		1.25 32.47% 947,563,948 4,546,811 25.0
3.62
5.37
5.10
24 tháng
(2022-12-01) 		0.59 13.08% 1,903,659,948 5,440,141 37.4
3.35
5.37
5.10
36 tháng
(2021-12-06) 		-3.30 -39.29% 4,416,618,348 11,467,971 60.4
3.35
13.65
5.10
60 tháng
(2019-12-17) 		-9.40 -64.83% 6,986,425,578 21,434,731 187.6
3.35
17.20
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
5.20
 10,871,600 5.10 5.60 5.10 200,000 14,800 0
20/11/2024
5.10
 5,382,300 4.90 5.10 4.80 1,500,000 6,200 7.5
19/11/2024
4.90
 1,138,900 5.10 5.10 4.80 0 4,300 -0.0
18/11/2024
5
 2,677,800 4.90 5 4.70 0 0 0
15/11/2024
4.90
 1,743,143 4.90 4.90 4.70 501,600 0 2.4
14/11/2024
4.90
 1,862,622 5 5 4.80 0 0 0
13/11/2024
5
 2,786,932 4.90 5 4.80 0 0 0
12/11/2024
4.90
 1,897,901 4.90 4.90 4.70 120,400 0 0.6
11/11/2024
4.90
 1,238,789 5.10 5.10 4.70 81,731 50,000 0.2
08/11/2024
4.90
 1,821,320 5 5 4.80 216,000 0 1.0
07/11/2024
5
 2,275,973 5 5.10 4.90 610,000 930,000 -2.2
06/11/2024
5
 4,653,692 4.90 5.10 4.80 0 0 0
05/11/2024
4.90
 1,662,273 4.70 4.90 4.60 930,000 5,000 4.5
04/11/2024
4.70
 1,957,036 4.70 4.80 4.60 2 0 0.0
01/11/2024
4.70
 653,146 4.80 4.80 4.60 5 2,300 -0.0
31/10/2024
4.80
 1,605,759 4.70 4.80 4.60 30,000 1,300,000 -7.0
30/10/2024
4.80
 1,557,996 4.80 4.90 4.70 0 0 0
29/10/2024
4.90
 1,295,662 5 5.20 4.80 200 500 -0.0
28/10/2024
5
 1,072,680 5 5 4.80 0 0 0
25/10/2024
5
 7,822,212 4.70 5.10 4.70 1,606,000 14,400 7.8
24/10/2024
4.80
 1,848,307 4.70 4.80 4.70 0 700 -0.0
23/10/2024
4.80
 2,105,026 4.50 4.80 4.50 0 2,000 -0.0
22/10/2024
4.50
 1,687,814 4.50 4.70 4.50 0 0 0
21/10/2024
4.50
 2,169,050 4.60 4.70 4.50 0 2,000 -0.0
18/10/2024
4.60
 1,833,562 4.70 4.80 4.60 100 17,700 -0.1
17/10/2024
4.70
 1,892,087 4.60 4.80 4.60 2,400 0 0.0
16/10/2024
4.60
 855,795 4.60 4.70 4.60 0 1,100 -0.0
15/10/2024
4.60
 2,355,462 4.80 4.80 4.60 0 2,000 -0.0
14/10/2024
4.80
 2,156,685 4.60 4.80 4.60 0 55,000 -0.3
11/10/2024
4.60
 3,010,037 4.60 4.70 4.50 0 52,000 -0.2
10/10/2024
4.60
 1,979,121 4.70 4.80 4.60 0 50,900 -0.2
09/10/2024
4.60
 1,234,466 4.70 4.80 4.60 0 82,800 -0.4
08/10/2024
4.70
 3,135,808 4.50 4.70 4.50 0 0 0
07/10/2024
4.50
 1,979,341 4.50 4.70 4.50 5,000 500 0.0
04/10/2024
4.50
 2,090,149 4.50 4.70 4.40 0 0 0
03/10/2024
4.40
 3,346,331 4.40 4.70 4.40 0 0 0
02/10/2024
4.60
 1,402,744 4.50 4.60 4.50 0 285,000 -1.5
01/10/2024
4.50
 2,018,255 4.70 4.70 4.50 70,000 0 0.3
30/09/2024
4.60
 3,201,344 5.70 5.70 4.60 710,000 0 3.4
27/09/2024
4.80
 18,017,924 4.50 5.10 4.50 53,000 259,300 -1.0
26/09/2024
4.50
 1,493,555 4.50 4.60 4.40 0 0 0
25/09/2024
4.50
 4,534,735 4.40 4.60 4.30 5,000 0 0.0
24/09/2024
4.40
 2,368,708 4.40 4.40 4.20 0 341,800 -1.5
23/09/2024
4.40
 2,325,631 4.50 4.60 4.30 0 619,200 -3.2
20/09/2024
4.60
 3,017,203 4.60 4.70 4.50 25,000 1,087,100 -5.8
19/09/2024
4.60
 9,260,472 4.70 4.90 4.50 651,204 38,500 3.0
18/09/2024
4.80
 14,970,500 6.20 6.20 4.60 1,050,200 134,000 4.5
17/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
16/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
13/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
12/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
11/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
10/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
09/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
06/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
05/09/2024
4.68
 7,665,800 4.40 4.68 4.40 426,000 1,266,400 -4.0
04/09/2024
4.38
 7,923,400 4.33 4.45 4.27 647,600 3,778,700 -13.6
30/08/2024
4.36
 2,481,100 4.42 4.47 4.36 143,000 944,100 -3.5
29/08/2024
4.47
 2,699,100 4.44 4.55 4.37 23,200 432,200 -1.8
28/08/2024
4.35
 4,397,000 4.09 4.35 4.08 248,200 886,900 -2.8
27/08/2024
4.07
 1,907,400 4.10 4.16 4.07 70,600 370,100 -1.2
26/08/2024
4.10
 3,765,700 4.20 4.20 4.10 0 430,100 -1.8
23/08/2024
4.16
 1,074,700 4.16 4.19 4.15 0 338,500 -1.4
22/08/2024
4.16
 1,272,300 4.17 4.24 4.16 19,800 399,500 -1.6
21/08/2024
4.17
 1,701,700 4.25 4.25 4.17 11,300 328,900 -1.3
20/08/2024
4.28
 2,349,000 4.22 4.32 4.22 5,400 70,100 -0.3
19/08/2024
4.28
 1,707,500 4.39 4.39 4.21 8,700 82,800 -0.3
16/08/2024
4.39
 2,112,100 4.18 4.39 4.15 52,500 121,400 -0.3
15/08/2024
4.18
 1,135,700 4.30 4.30 4.15 26,100 170,300 -0.6
14/08/2024
4.36
 1,587,200 4.32 4.38 4.22 10,000 0 0.0
13/08/2024
4.32
 3,261,500 4.27 4.41 4.11 35,200 151,500 -0.5
12/08/2024
4.14
 3,539,300 3.88 4.18 3.88 666,300 82,600 2.4
09/08/2024
4.08
 3,317,300 4.25 4.25 4.08 1,000 363,900 -1.5
08/08/2024
4.20
 2,582,100 4.19 4.25 4.01 68,100 275,100 -0.9
07/08/2024
4.17
 5,483,000 3.96 4.17 3.95 7,300 121,500 -0.5
06/08/2024
3.90
 3,140,000 3.70 3.90 3.67 180,300 165,100 0.1
05/08/2024
3.65
 4,153,400 3.90 3.95 3.65 101,600 248,200 -0.6
02/08/2024
3.92
 3,328,900 3.92 3.96 3.85 148,800 699,700 -2.1
01/08/2024
3.93
 4,426,700 3.91 4.05 3.85 24,700 252,500 -0.9
31/07/2024
3.91
 4,959,600 3.98 4.10 3.89 333,900 484,400 -0.6
30/07/2024
4.10
 16,408,300 4.04 4.27 4.04 1,005,000 0 4.4
29/07/2024
4.34
 2,493,000 4.34 4.34 4.34 1,005,000 0 4.4
26/07/2024
4.66
 1,952,400 4.71 4.71 4.59 482,800 147,200 1.5
25/07/2024
4.64
 1,027,500 4.70 4.72 4.59 77,400 163,400 -0.4
24/07/2024
4.73
 2,690,600 4.50 4.75 4.49 244,400 3,000 1.1
23/07/2024
4.53
 3,054,000 4.88 4.89 4.53 126,000 130,800 -0.0
22/07/2024
4.82
 4,902,400 4.93 4.98 4.70 489,800 243,200 1.2
19/07/2024
4.99
 1,729,500 5.03 5.05 4.96 2,700 175,300 -0.9
18/07/2024
5.05
 1,619,700 5 5.05 4.91 62,900 40,900 0.1
17/07/2024
4.93
 3,364,700 5.09 5.16 4.89 44,500 135,300 -0.5
16/07/2024
5.08
 2,085,200 5.12 5.12 5.04 79,100 34,000 0.2
15/07/2024
5.05
 2,518,000 5.22 5.25 5.05 59,200 133,400 -0.4
12/07/2024
5.22
 1,793,000 5.30 5.30 5.18 122,800 38,600 0.4
11/07/2024
5.30
 3,822,100 5.34 5.45 5.28 3,800 88,600 -0.5
10/07/2024
5.30
 3,576,500 5.23 5.35 5.16 743,400 27,300 3.7
09/07/2024
5.22
 2,656,500 5.30 5.36 5.21 24,000 202,800 -0.9
08/07/2024
5.30
 4,327,300 5.10 5.35 5.06 576,200 114,700 2.4
05/07/2024
5.10
 2,691,200 5.05 5.18 5 350,500 62,200 1.5
04/07/2024
5.05
 1,694,000 4.96 5.05 4.95 487,400 67,300 2.1
03/07/2024
4.98
 1,137,000 4.98 5.08 4.98 14,800 47,400 -0.2
02/07/2024
5
 2,109,200 5.02 5.09 4.93 492,700 74,200 2.1

Chính sách bảo mật | Điều khoản sử dụng |