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

5.80
-0.20
(-3.33%)
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
(2025-11-05) 		0 0% 43,025,100 -341,900 -2.0
5.60
6
5.80
2 tháng
(2025-10-06) 		-0.40 -6.35% 134,549,300 6,598,700 41.4
5.60
6.40
5.80
3 tháng
(2025-09-08) 		-0.30 -4.84% 180,127,800 6,232,900 39.5
5.60
6.50
5.80
6 tháng
(2025-06-09) 		-0.20 -3.28% 508,272,700 5,123,400 31.8
5.60
6.90
5.80
12 tháng
(2024-12-10) 		0.40 7.27% 1,075,183,984 -2,927,961 55.4
5.20
8
5.80
24 tháng
(2023-12-18) 		2.03 52.45% 2,026,640,353 4,198,650 90.9
3.65
8
5.80
36 tháng
(2022-12-21) 		1.46 32.88% 2,900,815,553 3,609,070 97.9
3.35
8
5.80
60 tháng
(2020-12-31) 		-8.65 -59.45% 7,733,337,013 22,345,020 285.9
3.35
17.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
8.70
 6,357,700 8.65 8.85 8.49 91,700 0 0.8
12/07/2021
8.65
 14,661,500 9.30 9.30 8.65 191,800 5,100 1.6
09/07/2021
9.30
 9,731,300 9.99 10.05 9.30 80,100 1,000 0.8
08/07/2021
9.99
 5,823,100 9.99 10.20 9.97 74,900 213,400 -1.5
07/07/2021
9.99
 11,640,600 10.30 10.35 9.80 58,200 103,700 -0.5
06/07/2021
10.30
 11,863,400 10.40 10.75 10.30 19,700 16,200 0.0
05/07/2021
10.40
 13,886,400 10.65 10.65 10.35 133,200 86,200 0.5
02/07/2021
10.65
 10,911,200 10.80 10.90 10.60 114,400 140,300 -0.3
01/07/2021
10.80
 7,442,600 10.80 10.90 10.75 1,371,100 0 14.8
30/06/2021
10.80
 6,446,700 10.90 11 10.80 422,200 316,200 1.1
29/06/2021
10.90
 7,779,700 10.85 11.25 10.80 162,800 3,700 1.7
28/06/2021
10.85
 9,796,600 11.05 11.10 10.85 192,400 500,600 -3.4
25/06/2021
11.05
 7,756,500 11.05 11.20 11 497,800 100 5.5
24/06/2021
11.05
 13,507,800 11.10 11.35 10.95 1,018,200 457,300 6.1
23/06/2021
11.10
 14,095,400 11.45 11.45 11.05 94,100 439,000 -3.9
22/06/2021
11.45
 14,517,300 11.75 11.90 11.45 246,900 115,700 1.5
21/06/2021
11.75
 44,664,700 11 11.75 11 1,878,000 456,200 15.9
18/06/2021
11
 17,661,700 11 11.15 10.90 4,508,500 154,300 48.0
17/06/2021
11
 10,048,400 11.05 11.05 10.90 26,100 200 0.3
16/06/2021
11.05
 23,238,200 10.80 11.35 10.65 3,878,100 37,500 41.1
15/06/2021
10.80
 13,681,500 10.75 10.85 10.65 2,437,000 4,200 26.2
14/06/2021
10.75
 29,663,300 10.35 10.85 10.55 1,989,700 31,000 21.0
11/06/2021
10.35
 11,082,700 10.40 10.55 10.30 239,300 700 2.5
10/06/2021
10.40
 10,074,500 10.55 10.55 10.35 170,800 0 1.8
09/06/2021
10.55
 7,890,700 10.60 10.70 10.45 14,800 0 0.2
08/06/2021
10.60
 12,311,200 10.60 10.90 10.50 3,200 0 0.0
07/06/2021
10.60
 17,460,300 11.05 11.05 10.45 116,500 500 1.2
04/06/2021
11.05
 13,457,100 11.20 11.50 10.90 313,900 3,400 3.5
03/06/2021
11.20
 17,325,100 10.95 11.60 11.10 311,600 62,500 2.8
02/06/2021
10.95
 16,502,500 10.50 11.05 10.55 80,400 1,800 0.8
01/06/2021
10.50
 4,970,500 10.50 10.70 10.50 0 800 -0.0
31/05/2021
10.50
 8,600,800 10.60 10.60 10.35 5,100 9,000 -0.0
28/05/2021
10.60
 7,759,700 10.70 10.75 10.55 2,300 0 0.0
27/05/2021
10.70
 5,629,500 11 11.25 10.60 56,900 0 0.6
26/05/2021
11
 11,722,200 10.60 11.25 10.45 1,800 56,200 -0.6
25/05/2021
10.60
 5,602,900 10.60 10.70 10.55 0 100,000 -1.1
24/05/2021
10.60
 8,094,500 10.55 10.75 10.50 5,000 0 0.1
21/05/2021
10.55
 5,551,200 10.60 10.70 10.50 21,600 1,000 0.2
20/05/2021
10.60
 6,060,300 10.70 10.80 10.50 27,700 42,400 -0.2
19/05/2021
10.70
 5,410,000 10.65 10.95 10.65 1,800 22,700 -0.2
18/05/2021
10.65
 6,286,300 10.70 10.75 10.50 43,700 1,300 0.5
17/05/2021
10.70
 7,647,600 11 11 10.65 15,900 22,100 -0.1
14/05/2021
11
 6,849,300 11.35 11.40 11 50,300 200 0.6
13/05/2021
11.35
 10,030,500 11.50 11.85 11.35 12,300 116,100 -1.2
12/05/2021
11.50
 8,803,300 10.75 11.50 10.70 97,200 2,200 1.0
11/05/2021
10.75
 6,536,600 10.65 10.95 10.65 17,700 37,000 -0.2
10/05/2021
10.65
 9,969,000 10.70 10.70 10.30 7,600 606,000 -6.3
07/05/2021
10.70
 10,200,700 11.10 11.15 10.70 4,400 132,200 -1.4
06/05/2021
11.10
 4,636,200 11.20 11.30 11.10 100 14,200 -0.2
05/05/2021
11.20
 10,909,600 11.20 11.45 11.05 8,000 6,400 0.0
04/05/2021
11.20
 7,656,000 11.50 11.50 11.05 26,700 44,600 -0.2
29/04/2021
11.50
 6,011,500 11.50 11.60 11.30 79,600 127,900 -0.5
28/04/2021
11.50
 6,293,300 11.45 11.60 11.40 61,200 26,300 0.4
27/04/2021
11.45
 5,743,500 11.50 11.60 11.30 3,100 1,500 0.0
26/04/2021
11.50
 7,920,100 11.60 11.80 11.40 400 0 0.0
23/04/2021
11.60
 11,281,700 11.30 11.80 11.15 113,100 0 1.3
22/04/2021
11.30
 14,048,000 12 12 11.30 6,400 200 0.1
20/04/2021
12
 10,741,500 12.30 12.40 11.90 21,500 7,300 0.2
19/04/2021
12.30
 14,515,800 12.20 12.55 11.90 20,400 1,700 0.2
16/04/2021
12.20
 21,936,500 12.65 12.65 11.85 5,000 101,600 -1.2
15/04/2021
12.65
 26,125,800 12.95 13.30 12.65 38,700 4,900 0.4
14/04/2021
12.95
 17,698,700 13.05 13.10 12.60 13,700 2,100 0.2
13/04/2021
13.05
 27,942,800 13.10 13.60 12.85 31,800 87,000 -0.7
12/04/2021
13.10
 24,465,400 12.25 13.10 12.20 3,800 18,200 -0.2
09/04/2021
12.25
 22,069,500 12 12.50 11.95 20,300 1,700 0.2
08/04/2021
12
 14,055,900 12 12.20 11.85 18,800 800 0.2
07/04/2021
12
 11,921,600 11.85 12.20 11.70 36,500 9,700 0.3
06/04/2021
11.85
 8,874,400 12.10 12.10 11.80 20,700 25,000 -0.1
05/04/2021
12.10
 11,977,300 12 12.30 12 103,800 10,600 1.1
02/04/2021
12
 17,345,500 11.60 12.15 11.60 113,900 50,300 0.7
01/04/2021
11.60
 6,811,300 11.60 11.75 11.55 29,100 6,800 0.3
31/03/2021
11.60
 6,623,200 11.55 11.80 11.50 176,400 40,600 1.6
30/03/2021
11.55
 8,665,200 11.65 11.65 11.40 3,900 10,000 -0.1
29/03/2021
11.65
 10,544,600 11.25 11.80 11.20 32,000 2,600 0.3
26/03/2021
11.25
 10,044,100 11.40 11.45 10.95 7,200 2,100 0.1
25/03/2021
11.40
 9,425,800 11.50 11.70 11.30 11,600 4,600 0.1
24/03/2021
11.50
 9,717,900 11.85 11.85 11.40 24,400 20,100 0.0
23/03/2021
11.85
 6,869,600 12.15 12.15 11.70 4,700 1,500 0.0
22/03/2021
12.15
 6,086,100 12.30 12.35 12 5,400 10,000 -0.1
19/03/2021
12.30
 23,014,000 12 12.40 11.50 176,700 5,700 2.0
18/03/2021
12
 23,314,100 12.35 12.35 11.90 250,900 4,700 3.0
17/03/2021
12.35
 5,186,000 12.50 12.50 12.30 0 10,500 -0.1
16/03/2021
12.50
 6,795,600 12.50 12.70 12.25 2,500 25,800 -0.3
15/03/2021
12.50
 16,009,900 12.30 12.80 12.10 21,200 90,700 -0.9
12/03/2021
12.30
 8,204,000 12.45 12.45 12.15 1,400 56,500 -0.7
11/03/2021
12.45
 10,298,000 12.50 12.80 12.25 28,400 62,700 -0.4
10/03/2021
12.50
 28,277,100 11.70 12.50 11.70 327,400 10,800 3.8
09/03/2021
11.70
 10,961,500 11.60 11.90 11.50 60,100 1,800 0.7
08/03/2021
11.60
 10,580,200 11.30 11.85 11.30 45,400 25,100 0.2
05/03/2021
11.30
 5,163,800 11.50 11.50 11.25 1,300 200 0.0
04/03/2021
11.50
 5,265,400 11.70 11.90 11.40 4,500 42,300 -0.4
03/03/2021
11.70
 6,890,500 11.65 11.90 11.60 5,500 24,400 -0.2
02/03/2021
11.65
 4,199,600 11.65 11.95 11.55 11,400 83,400 -0.8
01/03/2021
11.65
 4,192,700 11.50 11.85 11.60 85,600 14,700 0.8
26/02/2021
11.50
 7,483,400 11.40 12.15 11.10 9,000 31,400 -0.3
25/02/2021
11.40
 4,134,900 11.45 11.65 11.25 15,700 27,900 -0.1
24/02/2021
11.45
 7,434,900 11.75 11.85 11.20 73,800 0 0.9
23/02/2021
11.75
 7,676,200 12.10 12.10 11.70 7,500 6,400 0.0
22/02/2021
12.10
 7,851,500 12.50 12.50 11.95 22,000 119,100 -1.2
19/02/2021
12.50
 5,507,000 12.45 12.80 12.10 10,400 5,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |