CTCP Hoàng Anh Gia Lai (hag)

15.35
0.05
(0.33%)
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
(2026-02-23) 		-1.35 -8.16% 87,403,900 278,400 3.1
14.45
16.55
15.30
2 tháng
(2026-01-15) 		-2.55 -14.37% 260,153,100 -2,647,500 -46.7
14.45
17.95
15.30
3 tháng
(2025-12-16) 		-2.70 -15.08% 485,092,200 -1,801,400 -31.3
14.45
18.50
15.30
6 tháng
(2025-09-17) 		-0.40 -2.56% 1,380,753,900 260,400 -4.2
14.45
18.85
15.30
12 tháng
(2025-03-21) 		2.85 23.08% 2,898,679,100 1,013,316 40.0
9.81
18.85
15.30
24 tháng
(2024-03-26) 		2.60 20.63% 4,994,660,500 -1,316,799 -2.8
9.81
18.85
15.30
36 tháng
(2023-04-03) 		7.81 105.68% 8,856,492,000 -1,303,920 1.1
7.39
18.85
15.30
60 tháng
(2021-04-12) 		8.97 143.98% 16,572,112,100 13,129,083 122.7
4.78
18.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
12.10
 43,315,500 11.35 12.10 11.25 196,200 112,800 1.0
01/08/2022
11.35
 16,743,700 11.15 11.55 11.10 31,500 139,000 -1.2
29/07/2022
11.15
 17,267,300 11 11.55 11 1,200 21,000 -0.2
28/07/2022
11
 24,089,900 11.30 11.70 11 3,300 174,800 -1.9
27/07/2022
11.30
 13,171,500 11 11.40 10.70 227,600 12,000 2.4
26/07/2022
11
 15,321,000 11.40 11.45 10.95 138,400 3,800 1.5
25/07/2022
11.40
 17,753,000 10.85 11.40 10.60 186,500 10,000 2.0
22/07/2022
10.85
 9,516,800 11.10 11.30 10.70 49,600 205,600 -0.0
21/07/2022
11.10
 29,657,100 10.85 11.15 10.35 25,300 10,800 0.2
20/07/2022
10.85
 47,050,700 11.65 11.90 10.85 47,500 17,000 0.3
19/07/2022
11.65
 23,725,900 11.70 12.15 11.50 12,000 106,800 -1.1
18/07/2022
11.70
 19,942,400 11.05 11.80 11.30 9,100 103,900 -1.1
15/07/2022
11.05
 13,260,500 10.90 11.30 10.80 0 8,900 -0.1
14/07/2022
10.90
 23,597,200 11 11.40 10.45 42,500 4,900 0.4
13/07/2022
11
 22,353,200 10.50 11.20 10.60 13,200 100 0.1
12/07/2022
10.50
 19,820,600 10.25 10.75 10.20 20,700 440,600 -4.4
11/07/2022
10.25
 25,379,200 9.62 10.25 9.65 34,900 18,100 0.2
08/07/2022
9.62
 10,756,100 9.70 9.91 9.52 123,600 229,800 0.2
07/07/2022
9.70
 15,361,300 9.65 9.89 9.32 7,400 341,100 -3.2
06/07/2022
9.65
 29,138,500 9.42 10.05 9.30 459,900 25,600 4.2
05/07/2022
9.42
 20,345,200 9.52 9.96 9.33 28,300 71,300 -0.4
04/07/2022
9.52
 23,607,600 8.90 9.52 9.21 245,900 37,100 2.0
01/07/2022
8.90
 23,575,500 8.32 8.90 8.22 308,300 110,100 1.8
30/06/2022
8.32
 15,511,400 8.60 8.85 8.27 54,400 227,100 -1.4
29/06/2022
8.60
 9,671,200 8.64 8.82 8.48 13,000 73,700 -0.5
28/06/2022
8.64
 15,023,900 8.64 9.15 8.54 3,900 23,900 -0.2
27/06/2022
8.64
 18,979,000 8.08 8.64 8.01 247,500 33,600 1.8
24/06/2022
8.08
 8,603,300 8.24 8.40 8.03 88,700 130,000 -0.3
23/06/2022
8.24
 11,834,400 8 8.25 7.70 49,600 205,600 -1.3
22/06/2022
8
 11,791,600 7.70 8.19 7.91 200 65,800 -0.5
21/06/2022
7.70
 9,613,500 7.20 7.70 7.40 120,300 91,300 0.2
20/06/2022
7.20
 14,642,500 6.98 7.43 6.70 170,700 146,100 0.1
17/06/2022
6.98
 13,112,500 7.50 7.50 6.98 52,900 5,100 0.3
16/06/2022
7.50
 6,900,900 7.55 7.80 7.50 37,900 23,300 0.1
15/06/2022
7.55
 8,468,300 7.83 7.90 7.30 55,000 144,200 -0.7
14/06/2022
7.83
 9,480,400 7.62 8.10 7.55 15,100 333,300 -2.5
13/06/2022
7.62
 17,580,000 8.19 8.19 7.62 26,900 523,800 -3.8
10/06/2022
8.19
 10,920,600 8.56 8.56 8.18 32,600 320,700 -2.4
09/06/2022
8.56
 5,312,700 8.75 8.80 8.55 8,500 169,000 -1.4
08/06/2022
8.75
 7,396,000 8.45 8.87 8.50 468,000 11,400 4.0
07/06/2022
8.45
 11,622,100 8.50 8.50 8 93,900 495,200 -3.4
06/06/2022
8.50
 8,740,800 8.72 8.86 8.50 128,400 50,100 0.7
03/06/2022
8.72
 11,266,500 8.90 8.97 8.56 149,300 132,100 0.1
02/06/2022
8.90
 11,650,700 9.25 9.31 8.90 68,100 241,700 -1.5
01/06/2022
9.25
 6,874,900 9.22 9.32 9.07 290,400 137,500 1.4
31/05/2022
9.22
 9,359,200 9.36 9.54 9.16 47,100 269,800 -2.1
30/05/2022
9.36
 6,729,500 9.41 9.50 9.31 94,000 114,700 -0.2
27/05/2022
9.41
 13,695,700 9.08 9.57 9.16 268,800 29,800 2.2
26/05/2022
9.08
 9,818,000 9.30 9.45 9.05 5,800 645,800 -5.8
25/05/2022
9.30
 12,362,900 8.72 9.30 8.75 643,800 86,800 5.2
24/05/2022
8.72
 10,733,100 8.81 8.84 8.30 15,600 191,600 -1.5
23/05/2022
8.81
 14,917,700 8.99 9.35 8.60 269,300 347,600 -0.7
20/05/2022
8.99
 20,467,100 9.03 9.11 8.60 445,400 122,000 2.9
19/05/2022
9.03
 9,474,000 9 9.19 8.73 146,100 78,900 0.6
18/05/2022
9
 13,183,700 8.61 9.20 8.90 48,300 162,100 -1.0
17/05/2022
8.61
 10,501,900 8.05 8.61 7.97 395,800 35,000 3.1
16/05/2022
8.05
 10,651,300 7.76 8.29 7.95 125,400 50,400 0.6
13/05/2022
7.76
 21,904,700 8.34 8.50 7.76 320,300 178,000 1.1
12/05/2022
8.34
 10,899,400 8.96 8.96 8.34 112,400 93,700 0.2
11/05/2022
8.96
 8,522,100 9.06 9.14 8.78 123,600 229,800 -1.0
10/05/2022
9.06
 12,087,100 8.75 9.19 8.25 645,500 115,700 4.8
09/05/2022
8.75
 16,583,400 9.40 9.40 8.75 112,800 268,500 -1.4
06/05/2022
9.40
 9,996,600 9.99 9.99 9.40 113,800 145,300 -0.3
05/05/2022
9.99
 11,014,500 9.92 10.10 9.53 232,300 366,800 -1.3
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

Chính sách bảo mật | Điều khoản sử dụng |