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

6
0
(0%)
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) 		-0.50 -7.69% 67,840,100 1,878,700 12.0
5.40
6.80
6
2 tháng
(2026-01-19) 		-1 -14.29% 170,731,900 3,912,800 27.0
5.40
7
6
3 tháng
(2025-12-18) 		0.30 5.26% 276,902,800 3,845,800 26.5
5.40
7.20
6
6 tháng
(2025-09-19) 		-0.30 -4.76% 446,085,000 9,331,300 61.2
5.40
7.20
6
12 tháng
(2025-03-24) 		-0.90 -13.04% 991,090,300 -2,626,415 50.9
5.40
7.20
6
24 tháng
(2024-03-28) 		1.73 40.52% 1,889,318,553 8,109,470 118.1
3.65
8
6
36 tháng
(2023-04-03) 		1.59 36.05% 3,019,258,553 -2,882,660 77.6
3.35
8
6
60 tháng
(2021-04-13) 		-7.05 -54.02% 7,368,182,353 24,826,710 291.3
3.35
13.65
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
6.86
 14,049,000 6.94 7.08 6.80 116,100 79,400 0.3
03/08/2022
6.94
 27,467,500 6.49 6.94 6.49 151,600 277,400 -0.9
02/08/2022
6.49
 15,720,400 6.08 6.50 6.10 182,000 13,000 1.1
01/08/2022
6.08
 21,593,800 6.49 6.49 6.04 63,100 97,400 -0.2
29/07/2022
6.49
 7,266,500 6.50 6.70 6.48 100 4,400 -0.0
28/07/2022
6.50
 12,064,600 6.65 6.80 6.50 97,200 114,200 -0.1
27/07/2022
6.65
 5,765,200 6.55 6.68 6.42 49,600 32,000 0.1
26/07/2022
6.55
 9,505,300 6.84 6.89 6.49 100,500 1,009,500 -6.0
25/07/2022
6.84
 12,092,000 6.41 6.84 6.30 84,200 66,300 0.1
22/07/2022
6.41
 9,982,100 6.46 6.81 6.41 64,500 53,700 1.0
21/07/2022
6.46
 15,147,300 6.52 6.64 6.24 50,200 128,000 -0.5
20/07/2022
6.52
 22,180,000 7.01 7.09 6.52 72,600 297,600 -1.5
19/07/2022
7.01
 22,119,700 6.80 7.26 6.80 40,000 355,100 -2.2
18/07/2022
6.80
 18,394,400 6.36 6.80 6.40 210,500 28,600 1.2
15/07/2022
6.36
 16,940,200 6.22 6.50 6.05 190,500 10,000 1.1
14/07/2022
6.22
 20,199,700 5.99 6.40 6.15 143,600 5,900 0.9
13/07/2022
5.99
 9,566,200 5.60 5.99 5.91 0 21,000 -0.1
12/07/2022
5.60
 33,183,500 5.24 5.60 4.96 11,900 304,400 -1.6
11/07/2022
5.24
 7,624,600 5.20 5.43 5.13 133,100 17,500 0.6
08/07/2022
5.20
 2,122,500 5.08 5.24 5.09 15,700 33,400 0.6
07/07/2022
5.08
 2,047,800 5.04 5.19 5.01 3,800 19,300 -0.1
06/07/2022
5.04
 16,601,300 5.30 5.30 4.97 136,900 69,600 0.3
05/07/2022
5.30
 3,765,000 5.40 5.63 5.30 100 80,800 -0.4
04/07/2022
5.40
 4,233,400 5.20 5.49 5.26 19,800 50,500 -0.2
01/07/2022
5.20
 3,862,900 5 5.30 4.91 77,700 46,300 0.2
30/06/2022
5
 2,974,800 5.30 5.34 5 4,500 93,600 -0.4
29/06/2022
5.30
 2,885,000 5.42 5.42 5.26 14,100 31,300 -0.1
28/06/2022
5.42
 2,691,900 5.39 5.57 5.31 53,400 0 0.3
27/06/2022
5.39
 3,193,300 5.09 5.39 5.10 149,100 3,800 0.8
24/06/2022
5.09
 2,707,900 5.09 5.24 5.09 42,000 12,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |