CTCP Hoàng Anh Gia Lai (hag)

15.40
0.10
(0.65%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |