Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/12/2021	8.80	24,739,300	8.70	9.15	8.71	350,300	308,600	0.4
01/12/2021	8.70	31,901,600	8.23	8.75	8.25	1,524,600	374,800	10.0
30/11/2021	8.23	39,204,800	7.69	8.23	8	4,100	124,200	-1.0
29/11/2021	7.69	18,009,500	7.20	7.70	6.90	310,600	5,500	2.2
26/11/2021	7.20	19,827,900	7.50	7.78	7.19	9,100	1,793,600	-13.3
25/11/2021	7.50	24,158,600	7.06	7.50	6.70	484,300	325,500	1.1
24/11/2021	7.06	17,658,100	7.15	7.59	7	186,600	275,900	-0.6
23/11/2021	7.15	35,565,000	7.45	7.45	6.93	916,100	107,700	5.7
22/11/2021	7.45	39,898,700	8.01	8.01	7.45	409,500	384,100	0.3
19/11/2021	8.01	36,244,000	8.61	8.85	8.01	224,500	1,715,100	-12.4
18/11/2021	8.61	26,427,200	8.20	8.69	8.11	717,000	141,800	4.8
17/11/2021	8.20	30,650,000	8.28	8.50	7.99	24,200	391,800	-3.0
16/11/2021	8.28	36,387,300	8.15	8.62	7.70	95,200	406,400	-2.5
15/11/2021	8.15	34,541,700	7.62	8.15	7.70	22,500	565,900	-4.4
12/11/2021	7.62	42,283,700	7.13	7.62	7.01	513,200	10,800	3.6
11/11/2021	7.13	38,787,400	6.70	7.16	6.56	767,000	70,600	4.8
10/11/2021	6.70	26,083,300	6.56	6.89	6.45	543,200	66,400	3.2
09/11/2021	6.56	45,006,400	6.14	6.56	6.22	291,000	336,100	-0.3
08/11/2021	6.14	23,883,300	5.74	6.14	6	166,000	43,400	0.8
05/11/2021	5.74	33,020,700	5.37	5.74	5.48	668,200	8,200	3.7
04/11/2021	5.37	12,477,400	5.36	5.45	5.25	92,000	232,900	-0.2
03/11/2021	5.36	20,016,000	5.56	5.65	5.35	117,200	314,600	-1.1
02/11/2021	5.56	25,670,600	5.51	5.75	5.55	172,100	260,400	-0.5
01/11/2021	5.51	29,931,400	5.15	5.51	5.33	389,400	38,100	1.9
29/10/2021	5.15	9,104,300	5.16	5.24	5.14	52,700	103,300	-0.3
28/10/2021	5.16	20,260,000	5.04	5.27	5.05	247,600	57,200	1.0
27/10/2021	5.04	9,479,500	5.03	5.06	5.02	442,500	300	2.2
26/10/2021	5.03	7,724,500	5.05	5.08	5.02	144,400	132,200	0.1
25/10/2021	5.05	12,021,600	5.05	5.08	5.04	167,700	0	0.8
22/10/2021	5.05	6,204,300	5.08	5.12	5.04	4,000	151,900	-0.7
21/10/2021	5.08	7,123,500	5.04	5.15	5.04	120,200	17,000	0.5
20/10/2021	5.04	6,181,700	5.04	5.08	5.02	600	106,800	-0.5
19/10/2021	5.04	4,810,200	5.07	5.10	5.04	1,500	97,000	-0.5
18/10/2021	5.07	2,855,200	5.10	5.16	5.07	10,600	139,200	-0.7
15/10/2021	5.10	3,933,300	5.20	5.24	5.08	10,300	98,900	-0.5
14/10/2021	5.20	13,603,100	5.04	5.28	5.03	260,500	0	1.3
13/10/2021	5.04	4,711,100	5.02	5.07	5.01	8,600	0	0.0
12/10/2021	5.02	5,796,300	5.04	5.08	5	13,000	2,500	0.1
11/10/2021	5.04	6,593,900	5.09	5.13	5.04	1,000	21,800	0
08/10/2021	5.09	4,815,200	5.04	5.20	5.04	133,200	93,600	0.2
07/10/2021	5.04	3,991,600	5.03	5.08	5.03	255,300	33,500	1.1
06/10/2021	5.03	5,928,900	5.01	5.10	5	800	21,700	-0.1
05/10/2021	5.01	2,704,100	5	5.04	4.99	38,900	20,100	0.1
04/10/2021	5	3,232,100	5	5.06	4.98	23,300	300	0.1
01/10/2021	5	3,523,100	5.06	5.09	5	1,857,535	2,120,835	-1.3
30/09/2021	5.06	3,290,900	5.07	5.13	5.05	1,500	46,500	-0.2
29/09/2021	5.07	4,797,900	5.06	5.16	5.02	10,000	80,400	-0.4
28/09/2021	5.06	4,070,400	5.01	5.09	4.97	281,600	1,200	1.4
27/09/2021	5.01	7,771,300	5.24	5.24	5.01	0	232,800	-1.2
24/09/2021	5.24	3,776,400	5.24	5.34	5.22	5,800	27,300	-0.1
23/09/2021	5.24	10,404,900	5.48	5.64	5.20	73,000	220,700	-0.8
22/09/2021	5.48	20,849,000	5.13	5.48	5.20	205,500	4,900	1.1
21/09/2021	5.13	4,167,200	5.20	5.20	5.07	79,900	169,300	-0.5
20/09/2021	5.20	7,549,500	5.15	5.33	5.13	131,400	0	0.7
17/09/2021	5.15	7,017,700	5	5.29	5	1,200	21,300	-0.1
16/09/2021	5	3,228,800	5.01	5.02	4.97	20,300	166,200	-0.7
15/09/2021	5.01	2,720,000	5.01	5.04	4.99	28,100	36,800	-0.0
14/09/2021	5.01	2,158,600	5.10	5.10	5	0	52,700	-0.3
13/09/2021	5.10	6,175,000	4.98	5.10	4.95	0	10,500	-0.1
10/09/2021	4.98	3,304,400	5.07	5.07	4.94	0	100,000	-0.5
09/09/2021	5.07	3,154,900	5.04	5.07	4.95	5,000	133,600	-0.6
08/09/2021	5.04	2,633,300	5.10	5.10	4.96	2,400	277,400	-1.4
07/09/2021	5.10	2,362,400	5.18	5.21	5.05	0	29,100	-0.1
06/09/2021	5.18	3,919,000	5.13	5.26	5.08	124,300	5,000	0.6

Page:
<<
10
11
12
>>

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

CTCP Hoàng Anh Gia Lai (hag)

THỐNG KÊ GIAO DỊCH