CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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
(2025-12-29) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |