CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-05) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.92
 10,510,800 10.20 10.30 9.90 64,100 579,500 -5.2
29/04/2022
10.20
 13,825,900 10.05 10.30 9.90 10,300 125,000 -1.2
28/04/2022
10.05
 8,720,800 10.20 10.45 10 82,900 19,700 0.6
27/04/2022
10.20
 14,344,600 9.74 10.20 9.50 2,800 1,252,000 -12.5
26/04/2022
9.74
 16,597,500 9.12 9.74 8.60 1,552,000 68,600 13.4
25/04/2022
9.12
 18,286,200 9.80 10.15 9.12 29,600 529,600 -4.7
22/04/2022
9.80
 13,754,400 10.10 10.45 9.63 48,700 459,600 -4.3
21/04/2022
10.10
 23,914,100 10.10 10.50 9.40 1,209,300 2,600 11.7
20/04/2022
10.10
 22,456,400 10.85 10.95 10.10 219,200 12,400 2.2
19/04/2022
10.85
 15,605,700 11.60 11.80 10.85 35,500 14,700 0.2
18/04/2022
11.60
 14,370,900 12.05 12.15 11.35 106,100 20,800 1.0
15/04/2022
12.05
 25,167,300 11.30 12.05 11.55 353,500 18,100 4.0
14/04/2022
11.30
 21,221,200 12.15 12.15 11.30 0 4,800 -0.1
13/04/2022
12.15
 16,036,000 11.55 12.15 11.10 31,500 14,800 0.2
12/04/2022
11.55
 23,098,600 12.40 12.65 11.55 70,100 42,000 0.3
08/04/2022
12.40
 41,768,000 13.30 13.45 12.40 8,300 17,700 -0.1
07/04/2022
13.30
 11,936,200 13.25 13.45 13.10 2,400 33,400 -0.4
06/04/2022
13.25
 15,540,500 13.20 13.55 13.05 100,500 75,400 0.3
05/04/2022
13.20
 10,262,800 13.35 13.45 13.10 12,600 0 0.2
04/04/2022
13.35
 12,858,200 13.15 13.65 13.20 43,600 2,700 0.5
01/04/2022
13.15
 19,108,700 13.10 13.30 12.75 106,400 49,800 0.8
31/03/2022
13.10
 21,003,300 13.65 13.85 13.10 0 73,500 -1.0
30/03/2022
13.65
 36,486,800 13.40 14.15 13.20 400 38,100 -0.5
29/03/2022
13.40
 15,910,200 13.30 13.50 13 28,700 226,200 -2.6
28/03/2022
13.30
 41,270,500 13.15 13.50 12.30 176,800 24,500 2.0
25/03/2022
13.15
 22,591,100 13.35 13.60 13.10 48,700 232,400 -2.4
24/03/2022
13.35
 26,820,100 13.15 13.80 13 189,900 800 2.5
23/03/2022
13.15
 20,583,800 13.15 13.50 13.05 60,500 21,500 0.5
22/03/2022
13.15
 45,151,100 12.30 13.15 12.15 31,400 20,900 0.1
21/03/2022
12.30
 23,112,900 11.95 12.45 12.05 221,800 4,300 2.7
18/03/2022
11.95
 11,236,900 12.10 12.40 11.90 54,400 46,500 0.1
17/03/2022
12.10
 27,219,300 11.50 12.30 11.45 18,400 12,000 0.1
16/03/2022
11.50
 20,757,100 11.75 12 11.50 23,900 140,000 -1.4
15/03/2022
11.75
 14,960,300 11.70 12.05 11.55 43,100 80,300 -0.4
14/03/2022
11.70
 20,617,500 12.40 12.50 11.70 5,900 179,100 -2.1
11/03/2022
12.40
 28,385,500 12.15 12.75 12.10 179,300 29,000 1.9
10/03/2022
12.15
 18,378,100 11.95 12.45 11.95 91,400 22,500 0.9
09/03/2022
11.95
 33,982,200 11.70 12.25 11 144,300 57,500 1.0
08/03/2022
11.70
 21,822,800 12.50 12.50 11.70 194,100 5,000 2.3
07/03/2022
12.50
 21,109,000 11.90 12.65 11.80 29,000 95,500 -0.8
04/03/2022
11.90
 35,337,000 11.15 11.90 11 59,900 14,500 0.5
03/03/2022
11.15
 15,820,500 11.25 11.50 11 21,100 36,800 -0.2
02/03/2022
11.25
 23,846,200 10.95 11.70 11.20 19,500 296,600 -3.2
01/03/2022
10.95
 16,658,500 10.25 10.95 10.25 43,800 3,100 0.4
28/02/2022
10.25
 17,110,300 10.20 10.70 10.15 79,100 35,800 0.5
25/02/2022
10.20
 21,351,900 10.50 10.75 10.10 288,800 31,600 2.7
24/02/2022
10.50
 37,187,200 11.25 11.25 10.50 28,700 361,600 -3.6
23/02/2022
11.25
 11,979,700 11.50 11.80 11.20 3,000 648,300 -7.3
22/02/2022
11.50
 16,867,500 11.30 11.70 11 13,900 181,500 -1.9
21/02/2022
11.30
 12,208,700 11 11.40 10.85 220,300 46,300 2.0
18/02/2022
11
 17,305,700 11.15 11.70 10.80 86,800 140,000 -0.6
17/02/2022
11.15
 13,441,400 11.10 11.30 10.65 472,600 11,900 5.1
16/02/2022
11.10
 14,089,500 11.65 12 11.05 36,000 214,500 -2.0
15/02/2022
11.65
 38,586,200 11.55 12.30 10.75 56,900 22,900 0.4
14/02/2022
11.55
 11,254,700 12.40 12.40 11.55 23,800 0 0.3
11/02/2022
12.40
 12,232,900 12.65 13 12.35 14,100 772,000 -9.6
10/02/2022
12.65
 15,518,200 12.45 12.95 12.30 34,500 134,200 -1.3
09/02/2022
12.45
 11,636,300 12.20 12.60 11.90 439,800 0 5.3
08/02/2022
12.20
 9,469,800 11.80 12.30 11.60 339,700 9,700 4.0
07/02/2022
11.80
 14,258,300 11.80 12.55 11.80 45,400 17,100 0.3
28/01/2022
11.80
 38,886,900 12.65 12.65 11.80 9,700 639,200 -7.6
27/01/2022
12.65
 8,091,400 12.65 13.30 12.65 2,000 169,900 -2.1
26/01/2022
12.65
 31,958,300 11.85 12.65 11.10 465,700 87,400 4.4
25/01/2022
11.85
 37,251,100 12.70 12.70 11.85 1,213,000 1,100 14.7
24/01/2022
12.70
 31,142,300 13.65 13.65 12.70 22,300 184,700 -2.1
21/01/2022
13.65
 15,436,500 13.85 14.20 13.30 10,100 991,600 -13.5
20/01/2022
13.85
 27,601,900 13.90 14.25 12.95 4,100 540,700 -7.4
19/01/2022
13.90
 24,798,700 14.90 15.30 13.90 9,300 674,700 -9.7
18/01/2022
14.90
 21,903,300 15.65 15.75 14.60 1,141,200 244,200 14.0
17/01/2022
15.65
 19,909,300 14.95 15.95 15.50 605,000 49,400 8.7
14/01/2022
14.95
 21,655,100 14 14.95 13.20 462,200 23,100 6.0
13/01/2022
14
 51,223,000 14.85 15.10 13.85 100,500 805,900 -9.9
12/01/2022
14.85
 41,422,400 15.25 15.75 14.20 102,100 194,200 -1.3
11/01/2022
15.25
 26,730,300 15.30 16.20 15 71,400 1,037,000 -15.2
10/01/2022
15.30
 62,236,100 14.30 15.30 14.25 1,008,900 52,000 9.3
07/01/2022
14.30
 31,557,000 14.20 14.60 14 16,500 380,200 -5.2
06/01/2022
14.20
 23,986,300 13.90 14.60 14 93,600 402,600 -4.3
05/01/2022
13.90
 32,897,500 13 13.90 12.80 915,300 20,800 12.1
04/01/2022
13
 33,642,800 13.30 13.75 12.80 545,700 42,000 6.7
31/12/2021
13.30
 43,159,100 14.25 14.25 13.30 68,900 30,400 0.5
30/12/2021
14.25
 16,190,700 14.45 15.10 14 200,500 119,200 1.2
29/12/2021
14.45
 30,448,700 13.55 14.45 13.55 93,800 61,400 0.5
28/12/2021
13.55
 49,657,000 14.50 14.80 13.55 31,400 18,400 0.2
27/12/2021
14.50
 24,042,600 14.20 14.70 13.80 126,600 77,700 0.7
24/12/2021
14.20
 29,463,400 14.90 15.35 14 36,800 12,800 0.4
23/12/2021
14.90
 45,357,300 14.50 15.35 13.90 28,100 662,800 -9.2
22/12/2021
14.50
 27,611,500 13.60 14.55 13.80 42,700 113,200 -1.0
21/12/2021
13.60
 30,251,400 12.75 13.60 12.75 3,800 139,900 -1.8
20/12/2021
12.75
 48,861,900 12.15 12.75 11.45 654,200 88,200 6.8
17/12/2021
12.15
 34,726,800 13.05 13.80 12.15 23,700 282,300 -3.5
16/12/2021
13.05
 26,516,600 12.20 13.05 11.80 223,500 143,400 1.0
15/12/2021
12.20
 38,318,000 12 12.75 11.55 129,500 1,576,800 -17.6
14/12/2021
12
 57,953,800 11.25 12 11.35 107,200 972,600 -10.0
13/12/2021
11.25
 16,543,600 10.55 11.25 10.55 44,700 95,800 -0.5
10/12/2021
10.55
 30,816,400 10.20 10.80 9.88 260,400 399,500 -1.4
09/12/2021
10.20
 48,775,500 9.87 10.55 9.65 953,000 355,200 6.0
08/12/2021
9.87
 38,298,600 9.23 9.87 9.60 150,400 195,200 -0.4
07/12/2021
9.23
 36,507,500 8.63 9.23 8.66 474,600 37,300 3.8
06/12/2021
8.63
 27,811,200 8.80 9.05 8.50 539,800 989,200 -3.9
03/12/2021
8.80
 38,149,900 8.80 9.20 8.28 113,300 266,100 -1.3

Chính sách bảo mật | Điều khoản sử dụng |