CTCP Hoàng Anh Gia Lai (hag)

16.30
0.10
(0.62%)
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
(2026-04-01) 		-0.05 -0.31% 98,509,900 -16,281 25.8
15.50
16.90
16.30
2 tháng
(2026-03-02) 		0.15 0.93% 228,917,300 -2,011,381 -5.9
14.45
16.90
16.30
3 tháng
(2026-02-02) 		-1.05 -6.05% 309,186,700 -2,456,481 -13.3
14.45
17.35
16.30
6 tháng
(2025-11-03) 		-0.15 -0.91% 1,157,915,200 -2,683,681 -23.4
14.45
18.85
16.30
12 tháng
(2025-05-06) 		3.50 27.34% 2,838,744,500 -4,284,188 4.9
12.75
18.85
16.30
24 tháng
(2024-05-13) 		2.60 18.98% 4,776,871,900 -3,760,180 -12.9
9.81
18.85
16.30
36 tháng
(2023-05-17) 		8.60 111.69% 8,669,477,500 -2,528,118 -2.6
7.51
18.85
16.30
60 tháng
(2021-05-27) 		11.10 213.46% 16,462,384,900 11,939,302 116.8
4.78
18.85
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
16.30
 3,864,700 16.20 16.30 16.05 0 432,000 0
28/04/2026
16.20
 3,115,800 16.30 16.40 16.10 121,600 389,100 0
27/04/2026
16.30
 2,651,700 16.25 16.35 16.10 101,160 200,300 0
24/04/2026
16.30
 2,651,700 16.25 16.35 16.10 101,160 200,300 0
23/04/2026
16.35
 3,209,700 16.35 16.45 16.10 56,100 251,400 0
22/04/2026
16.40
 2,876,300 16.30 16.40 16.10 300 199,600 0
21/04/2026
16.35
 6,362,600 16.45 16.55 16.10 5,600 182,523 0
20/04/2026
16.40
 4,117,700 16.65 16.70 16.40 160,300 296,300 0
17/04/2026
16.65
 8,495,000 16.70 17.10 16.50 747,200 1,280,100 0
16/04/2026
16.70
 5,038,500 16.70 16.70 16.40 242,500 574,900 0
15/04/2026
16.70
 4,478,600 17.10 17.10 16.65 72,000 760,500 0
14/04/2026
16.90
 16,365,100 16.50 17.10 16.35 828,500 83,100 0
13/04/2026
16.35
 3,986,300 16 16.35 15.85 287,200 33,700 0
10/04/2026
16.05
 2,399,900 16.30 16.30 16 63,100 22,200 0
09/04/2026
16.20
 2,810,800 16.05 16.30 16.05 193,300 67,400 0
08/04/2026
16.25
 5,248,200 15.90 16.25 15.70 533,500 177,100 0
07/04/2026
15.55
 2,307,100 15.50 15.65 15.35 184,900 63,778 1.3
06/04/2026
15.50
 5,078,500 15.85 16.05 15.45 711,800 16,700 11.2
03/04/2026
15.95
 5,164,300 16.25 16.30 15.95 533,100 136,800 6.0
02/04/2026
16.25
 3,905,100 16.30 16.35 16.05 17,000 9,400 0.1
01/04/2026
16.35
 4,382,300 16.65 16.65 16.30 756,700 356,100 7.1
31/03/2026
16.40
 3,975,700 16.60 16.65 16.20 24,800 155,700 -2.1
30/03/2026
16.40
 7,266,300 15.95 16.50 15.85 83,500 189,000 -1.7
27/03/2026
16.15
 5,753,600 15.95 16.15 15.80 83,500 189,000 -1.7
26/03/2026
15.95
 4,301,100 15.60 16 15.60 250,000 292,000 -0.7
25/03/2026
15.95
 9,797,900 15.20 16 15.15 42,500 355,000 -4.7
24/03/2026
15.20
 2,345,700 15.30 15.35 15.05 288,300 505,500 -3.3
23/03/2026
15.15
 7,639,800 15.20 15.25 14.50 288,300 505,500 -3.3
20/03/2026
15.40
 6,595,200 15.25 15.40 15 1,197,000 1,677,500 -7.4
19/03/2026
15.35
 8,050,000 15.05 15.50 14.90 63,500 255,600 -2.9
18/03/2026
15.20
 3,951,800 15.20 15.20 14.90 2,700 638,100 -9.8
17/03/2026
15.05
 4,507,000 15.30 15.50 15.05 274,700 588,500 -4.7
16/03/2026
15.30
 5,274,900 15.15 15.50 15 416,100 251,700 2.5
13/03/2026
15.20
 4,075,600 15 15.20 14.95 416,100 251,700 2.5
12/03/2026
15.15
 5,659,800 15 15.35 14.70 491,400 20,600 7.0
11/03/2026
14.90
 4,936,500 14.50 14.90 14.50 674,200 85,000 8.7
10/03/2026
14.45
 7,817,500 14.95 15 14.30 6,000 198,100 -2.8
09/03/2026
14.50
 4,039,100 14.50 14.85 14.50 6,000 198,100 -2.8
06/03/2026
15.55
 5,074,500 15.80 15.80 15.35 95,500 107,800 -0.2
05/03/2026
15.85
 3,548,600 16 16.10 15.65 13,900 602,700 -9.3
04/03/2026
15.90
 11,288,400 15.80 15.95 15.05 533,100 136,800 6.0
03/03/2026
15.80
 3,000,300 16.25 16.25 15.80 196,700 50,000 2.4
02/03/2026
16.15
 11,508,100 15.60 16.50 15.50 8,900 197,900 -3.3
27/02/2026
15.95
 6,415,900 16.20 16.25 15.90 7,500 234,500 -3.6
26/02/2026
16.20
 5,082,200 16.40 16.45 16.10 5,900 37,600 -0.5
25/02/2026
16.40
 5,023,400 16.45 16.50 16.15 92,900 64,300 0.5
24/02/2026
16.40
 7,503,600 16.50 16.55 16.15 13,600 30,500 -0.3
23/02/2026
16.55
 2,430,400 16.75 16.80 16.50 19,900 87,600 -1.1
13/02/2026
16.60
 3,561,000 16.45 16.75 16.30 102,400 2,200 1.7
12/02/2026
16.45
 2,214,400 16.35 16.45 16.25 8,500 30,300 -0.4
11/02/2026
16.35
 4,156,500 16.20 16.40 15.95 125,600 72,100 0.9
10/02/2026
15.90
 3,487,000 16.35 16.35 15.90 15,000 3,400 0.2
09/02/2026
16.25
 4,842,100 16.15 16.30 15.85 22,300 70,200 -0.8
06/02/2026
16.10
 8,043,200 16.80 16.90 16.10 22,300 70,200 -0.8
05/02/2026
17
 4,338,900 17.25 17.30 17 2,300 1,700 0.0
04/02/2026
17.35
 5,542,600 17.30 17.35 17 17,000 9,400 0.1
03/02/2026
17.35
 10,355,200 17.40 17.45 16.85 8,900 197,900 -3.3
02/02/2026
17.35
 7,273,000 17.40 17.50 17.15 16,100 13,400 0.0
30/01/2026
17.25
 3,821,300 17.10 17.25 16.95 5,000 53,800 -0.8
29/01/2026
17.10
 6,742,000 16.90 17.10 16.75 244,200 2,893,800 -44.8
28/01/2026
16.90
 6,725,100 16.95 16.95 16.50 4,200 2,100 0.0
27/01/2026
16.70
 5,676,700 16.80 16.90 16.60 223,300 23,900 3.3
26/01/2026
16.70
 20,665,400 17.95 17.95 16.70 243,500 444,600 -3.6
23/01/2026
17.95
 9,447,500 17.90 18 17.55 11,500 363,300 -6.2
22/01/2026
17.85
 8,153,400 18 18.20 17.75 11,900 13,800 -0.0
21/01/2026
17.85
 13,414,700 17.80 18.40 17.55 450,400 12,900 7.7
20/01/2026
17.95
 9,454,500 17.60 17.95 17.55 407,900 88,400 5.7
19/01/2026
17.55
 15,255,900 18 18.40 17.55 59,300 106,400 -0.9
16/01/2026
17.75
 8,520,300 17.75 17.90 17.40 36,000 441,900 -7.1
15/01/2026
17.75
 11,058,500 17.25 17.85 17.10 229,600 277,400 -0.8
14/01/2026
17.35
 9,407,800 17.40 17.45 17.05 473,500 5,300 8.1
13/01/2026
17.30
 9,918,600 17.10 17.50 16.85 68,900 442,400 -6.4
12/01/2026
17.10
 8,352,500 16.50 17.10 16.40 473,300 134,700 5.7
09/01/2026
16.60
 15,694,100 17.15 17.35 16.35 244,800 1,819,300 -26.5
08/01/2026
17.20
 9,700,100 17.20 17.45 16.95 207,400 664,300 -7.8
07/01/2026
17.05
 9,665,800 17.05 17.20 16.80 441,500 228,900 3.6
06/01/2026
16.90
 12,015,200 16.95 17.55 16.80 881,900 36,800 14.3
05/01/2026
16.85
 14,563,700 17.55 17.75 16.65 238,000 41,400 3.3
31/12/2025
17.55
 5,528,700 17.80 17.90 17.55 756,700 356,100 7.1
30/12/2025
17.75
 7,172,000 17.65 17.90 17.60 886,800 830,100 0.9
29/12/2025
17.60
 7,249,800 17.80 17.85 17.45 244,000 604,000 -6.4
26/12/2025
17.90
 22,594,600 18.20 18.40 17.35 209,500 1,918,600 -30.1
25/12/2025
18.25
 17,835,300 18.60 19.10 18.25 213,000 1,546,200 -25.0
24/12/2025
18.50
 13,060,500 18.25 18.50 18.15 1,025,900 764,700 4.7
23/12/2025
18.25
 13,468,700 18.30 18.70 18.15 1,404,100 414,900 18.2
22/12/2025
18.25
 6,317,500 18.15 18.35 17.90 690,400 184,200 9.2
19/12/2025
18.05
 16,872,000 17.55 18.10 17.50 2,281,900 251,100 36.6
18/12/2025
17.50
 3,436,700 17.60 17.70 17.45 1,200 128,300 -2.2
17/12/2025
17.50
 5,532,600 17.65 17.80 17.45 446,300 83,500 6.4
16/12/2025
17.90
 16,552,900 17.10 18.05 16.90 1,145,900 1,034,100 1.6
15/12/2025
16.90
 14,468,100 17.15 17.30 16.90 1,067,400 24,500 17.7
12/12/2025
17.15
 19,518,300 18.25 18.30 17.15 196,300 191,400 -0.0
11/12/2025
18.10
 23,496,100 18.05 18.90 18 429,900 208,100 4.1
10/12/2025
18
 4,734,800 18 18.05 17.70 0 241,100 -4.3
09/12/2025
18
 23,581,300 18 18.50 17.50 4,300 995,800 -18.2
08/12/2025
18.05
 9,450,900 18 18.15 17.60 209,300 135,800 1.3
05/12/2025
18
 10,603,200 18.10 18.20 17.95 117,600 380,200 -4.8
04/12/2025
18.05
 11,035,900 17.70 18.20 17.70 181,400 21,200 2.9
03/12/2025
17.75
 6,326,400 17.60 17.90 17.50 30,300 174,200 -2.6
02/12/2025
17.55
 8,855,800 17.50 17.65 17.15 1,171,400 65,500 19.2

Chính sách bảo mật | Điều khoản sử dụng |