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

6.90
0.30
(4.55%)
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) 		0.50 8.06% 135,842,200 1,842,200 13.4
6
7.20
6.90
2 tháng
(2025-12-01) 		0.90 15.52% 177,596,400 1,662,500 12.4
5.70
7.20
6.90
3 tháng
(2025-10-30) 		0.50 8.06% 238,632,200 3,704,800 25.4
5.60
7.20
6.90
6 tháng
(2025-08-01) 		0.70 11.67% 522,566,000 7,355,600 49.0
5.60
7.20
6.90
12 tháng
(2025-02-03) 		-0.80 -10.67% 995,829,207 -4,056,655 45.6
5.50
7.90
6.90
24 tháng
(2024-02-15) 		2.64 65.02% 1,880,743,953 4,360,100 97.5
3.65
8
6.90
36 tháng
(2023-02-13) 		2.69 67.08% 2,980,007,853 1,932,570 95.3
3.35
8
6.90
60 tháng
(2021-02-23) 		-5.05 -42.98% 7,628,043,853 23,763,110 289.6
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
5.09
 2,023,100 5.13 5.18 5.05 64,500 53,700 0.1
22/06/2022
5.13
 3,218,700 4.98 5.27 5.12 80,800 0 0.4
21/06/2022
4.98
 2,147,400 4.66 4.98 4.66 12,500 16,000 -0.0
20/06/2022
4.66
 5,665,300 5.01 5.10 4.66 79,500 15,600 0.3
17/06/2022
5.01
 6,695,400 5.38 5.38 5.01 1,575,800 50,000 7.6
16/06/2022
5.38
 2,624,300 5.32 5.53 5.30 10,600 0 0.1
15/06/2022
5.32
 7,085,200 5.71 5.80 5.32 42,400 279,000 -1.3
14/06/2022
5.71
 4,727,500 5.94 6.02 5.70 164,700 221,600 -0.3
13/06/2022
5.94
 8,809,000 6.38 6.38 5.94 74,400 512,800 -2.6
10/06/2022
6.38
 4,573,000 6.53 6.53 6.38 1,058,400 11,100 6.7
09/06/2022
6.53
 3,811,800 6.51 6.57 6.41 940,300 0 6.1
08/06/2022
6.51
 5,683,600 6.23 6.59 6.23 1,013,700 14,200 6.5
07/06/2022
6.23
 4,976,000 6.10 6.30 6.08 0 0 0
06/06/2022
6.10
 4,194,900 6.06 6.30 6.04 1,223,500 52,800 7.3
03/06/2022
6.06
 4,856,800 6.23 6.23 6 6,200 163,200 -1.0
02/06/2022
6.23
 3,577,500 6.37 6.41 6.20 37,500 26,600 0.1
01/06/2022
6.37
 4,161,400 6.47 6.47 6.28 32,500 76,900 -0.3
31/05/2022
6.47
 4,606,700 6.60 6.61 6.40 30,200 45,000 -0.1
30/05/2022
6.60
 3,483,000 6.60 6.68 6.55 54,500 35,400 0.1
27/05/2022
6.60
 7,432,600 6.32 6.68 6.37 57,900 100 0.4
26/05/2022
6.32
 5,011,500 6.28 6.45 6.22 101,600 600 0.6
25/05/2022
6.28
 3,018,900 6.10 6.31 6.05 198,700 0 1.2
24/05/2022
6.10
 4,302,100 6.10 6.20 5.90 27,800 175,000 -0.9
23/05/2022
6.10
 3,193,800 6.16 6.28 6 98,400 115,800 -0.1
20/05/2022
6.16
 4,293,000 6.23 6.28 6.10 51,400 62,300 -0.1
19/05/2022
6.23
 3,623,200 6.30 6.30 6.05 6,000 96,800 -0.6
18/05/2022
6.30
 4,780,700 6.25 6.47 6.26 94,800 56,600 0.2
17/05/2022
6.25
 5,073,700 5.85 6.25 5.85 253,700 30,100 1.4
16/05/2022
5.85
 3,506,000 5.82 6.12 5.85 148,500 22,400 0.7
13/05/2022
5.82
 7,268,500 6.25 6.41 5.82 44,500 154,100 -0.7
12/05/2022
6.25
 4,446,800 6.71 6.71 6.25 66,200 29,300 0.2
11/05/2022
6.71
 3,115,200 6.55 6.80 6.55 15,700 33,400 -0.1
10/05/2022
6.55
 5,525,300 6.47 6.55 6.12 197,500 7,900 1.2
09/05/2022
6.47
 8,276,900 6.95 6.95 6.47 11,200 1,000 0.1
06/05/2022
6.95
 5,407,000 7.01 7.11 6.90 39,900 4,900 0.2
05/05/2022
7.01
 4,548,000 7.16 7.25 7.01 75,000 96,400 -0.2
04/05/2022
7.16
 5,033,200 7.35 7.35 7.16 500 315,900 -2.3
29/04/2022
7.35
 7,169,900 7.29 7.37 7.18 19,200 16,700 0.0
28/04/2022
7.29
 4,940,000 7.38 7.42 7.20 7,500 31,700 -0.2
27/04/2022
7.38
 5,773,400 7.22 7.42 7.10 2,500 433,700 -3.1
26/04/2022
7.22
 7,911,700 6.85 7.22 6.66 452,400 265,700 1.3
25/04/2022
6.85
 7,752,500 7.14 7.29 6.70 100 240,300 -1.7
22/04/2022
7.14
 8,128,100 6.97 7.26 6.80 184,200 0 1.3
21/04/2022
6.97
 16,192,300 7.49 7.49 6.97 1,426,500 900 10.0
20/04/2022
7.49
 11,981,200 8.05 8.05 7.49 1,289,600 1,000 9.9
19/04/2022
8.05
 11,144,700 8.65 8.73 8.05 43,000 0 0.4
18/04/2022
8.65
 16,138,800 9.30 9.30 8.65 1,043,900 700 9.1
15/04/2022
9.30
 7,704,900 9.32 9.68 9.26 6,100 1,000 0.0
14/04/2022
9.32
 5,474,600 9.51 9.65 9.26 500 500 -0.0
13/04/2022
9.51
 7,415,300 9.20 9.54 9.15 712,300 21,000 6.4
12/04/2022
9.20
 12,672,500 9.61 9.88 9.20 1,287,200 3,000 12.2
08/04/2022
9.61
 15,638,800 10.15 10.30 9.61 1,012,000 50,500 9.6
07/04/2022
10.15
 9,139,800 10.10 10.40 9.95 622,200 49,900 5.7
06/04/2022
10.10
 8,048,100 10.35 10.45 10.10 400 22,600 -0.2
05/04/2022
10.35
 10,164,900 10.20 10.65 10.10 474,200 1,300 4.8
04/04/2022
10.20
 6,038,000 10.10 10.40 10.20 63,600 5,000 0.6
01/04/2022
10.10
 10,668,100 10.10 10.20 9.81 10,800 0 0.1
31/03/2022
10.10
 11,348,000 10.40 10.60 10.10 12,500 174,900 -1.7
30/03/2022
10.40
 15,521,800 10.65 10.95 10.25 800 100,100 -1.0
29/03/2022
10.65
 16,811,400 10.80 11.15 10.50 1,600 327,100 -3.6
28/03/2022
10.80
 37,476,700 10.15 10.85 9.85 227,100 36,300 2.0
25/03/2022
10.15
 8,113,700 10.10 10.25 10.10 83,900 0 0.9
24/03/2022
10.10
 9,219,100 10.05 10.35 10 327,400 41,700 2.9
23/03/2022
10.05
 10,437,600 10.35 10.40 10 14,000 107,300 -1.0
22/03/2022
10.35
 23,282,600 9.95 10.60 9.89 11,700 20,300 -0.1
21/03/2022
9.95
 7,514,700 9.88 10.20 9.92 200 0 0.0
18/03/2022
9.88
 9,165,700 10 10.20 9.88 8,000 1,816,200 -17.9
17/03/2022
10
 10,058,400 9.71 10.15 9.69 5,000 33,700 -0.3
16/03/2022
9.71
 6,555,500 9.53 9.78 9.57 2,700 17,100 -0.1
15/03/2022
9.53
 6,107,800 9.50 9.65 9.45 9,700 127,100 -1.1
14/03/2022
9.50
 10,716,700 9.92 9.92 9.50 0 159,500 -1.5
11/03/2022
9.92
 11,901,700 9.92 10.20 9.72 12,300 900 0.1
10/03/2022
9.92
 8,275,600 9.90 10.20 9.89 34,300 93,000 -0.6
09/03/2022
9.90
 18,161,000 10 10.10 9.40 7,600 2,000 0.1
08/03/2022
10
 14,669,400 10.50 10.50 9.98 36,500 54,000 -0.2
07/03/2022
10.50
 19,660,100 10.10 10.65 10 43,400 190,600 -1.6
04/03/2022
10.10
 25,865,400 9.54 10.20 9.64 17,700 237,900 -2.2
03/03/2022
9.54
 15,766,800 9.20 9.63 9.19 614,700 11,000 5.6
02/03/2022
9.20
 7,322,000 9 9.22 9.06 928,400 30,700 8.2
01/03/2022
9
 14,602,400 8.91 9.40 8.90 56,800 44,700 0.1
28/02/2022
8.91
 9,616,800 9.12 9.12 8.80 14,700 59,100 -0.4
25/02/2022
9.12
 7,599,600 9.07 9.35 9.05 44,100 25,700 0.2
24/02/2022
9.07
 15,742,200 9.49 9.50 8.90 6,000 313,700 -2.8
23/02/2022
9.49
 10,832,000 9.50 9.64 9.48 500 0 0.0
22/02/2022
9.50
 9,605,000 9.74 9.74 9.46 66,200 133,400 -0.6
21/02/2022
9.74
 9,809,600 9.75 9.90 9.70 1,800 179,500 -1.7
18/02/2022
9.75
 13,276,400 9.52 9.82 9.31 113,300 10,300 1.0
17/02/2022
9.52
 9,889,300 9.14 9.67 9.14 802,600 0 7.4
16/02/2022
9.14
 6,369,700 9 9.24 9.07 127,800 8,900 1.1
15/02/2022
9
 13,780,700 8.90 9.40 8.45 6,800 191,500 -1.6
14/02/2022
8.90
 13,183,900 9.51 9.51 8.90 15,000 241,200 -2.0
11/02/2022
9.51
 10,447,900 9.80 9.86 9.45 10,500 495,100 -4.7
10/02/2022
9.80
 12,894,100 9.47 9.99 9.47 118,000 273,700 -1.5
09/02/2022
9.47
 6,400,100 9.45 9.60 9.31 800 76,200 -0.7
08/02/2022
9.45
 7,315,500 9.41 9.57 9.30 63,700 175,600 -1.1
07/02/2022
9.41
 6,381,600 8.99 9.51 9.20 636,300 0 6.0
28/01/2022
8.99
 13,490,500 9.40 9.40 8.75 159,700 488,400 -3.0
27/01/2022
9.40
 4,529,200 9.50 9.72 9.29 4,100 12,300 -0.1
26/01/2022
9.50
 10,736,600 9.20 9.64 9.08 356,000 8,200 3.2
25/01/2022
9.20
 12,251,400 9.63 9.63 9.01 1,000,500 7,400 9.2

Chính sách bảo mật | Điều khoản sử dụng |