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)
15/10/2021
7.61
 4,653,200 7.74 7.84 7.60 79,000 13,800 0.5
14/10/2021
7.74
 7,402,100 7.59 7.92 7.54 234,300 100 1.8
13/10/2021
7.59
 3,394,000 7.49 7.64 7.49 330,300 3,200 2.5
12/10/2021
7.49
 4,630,100 7.60 7.65 7.47 36,400 31,400 0.0
11/10/2021
7.60
 5,081,400 7.45 7.74 7.55 60,800 3,100 0.4
08/10/2021
7.45
 4,105,100 7.36 7.68 7.36 33,500 6,100 0.2
07/10/2021
7.36
 3,312,200 7.45 7.49 7.30 8,900 116,300 -0.8
06/10/2021
7.45
 5,560,300 7.21 7.62 7.22 23,500 5,300 0.1
05/10/2021
7.21
 3,364,400 7.22 7.26 7.18 3,600 200 0.0
04/10/2021
7.22
 3,912,000 7.10 7.35 7.10 107,900 0 0.8
01/10/2021
7.10
 3,895,100 7.22 7.23 7.10 63,770 258,270 -1.4
30/09/2021
7.22
 2,594,500 7.20 7.30 7.21 73,800 5,600 0.5
29/09/2021
7.20
 4,413,900 7.20 7.34 7.15 11,500 147,600 -1.0
28/09/2021
7.20
 4,654,100 7.20 7.37 7.10 144,300 102,600 0.3
27/09/2021
7.20
 8,583,900 7.70 7.75 7.20 11,000 379,100 -2.7
24/09/2021
7.70
 6,949,500 7.80 7.95 7.61 67,300 123,200 -0.4
23/09/2021
7.80
 12,548,100 8.25 8.32 7.80 247,500 281,300 -0.3
22/09/2021
8.25
 14,667,900 8.14 8.37 7.92 125,000 116,800 0.1
21/09/2021
8.14
 21,542,900 8.08 8.40 7.86 332,100 20,200 2.6
20/09/2021
8.08
 8,908,400 7.56 8.08 7.86 82,600 18,000 0.5
17/09/2021
7.56
 21,645,000 7.07 7.56 7.11 137,900 5,109,700 -37.6
16/09/2021
7.07
 3,943,100 7.05 7.12 7.04 16,700 0 0.1
15/09/2021
7.05
 4,090,200 7.03 7.12 7 121,500 1,100 0.9
14/09/2021
7.03
 5,125,000 7.10 7.18 7.03 11,900 88,700 -0.5
13/09/2021
7.10
 4,856,600 7 7.15 6.95 36,500 79,800 -0.3
10/09/2021
7
 4,648,100 6.89 7.20 6.83 13,000 2,700 0.1
09/09/2021
6.89
 3,530,100 6.83 6.93 6.76 10,000 67,100 -0.4
08/09/2021
6.83
 5,944,000 6.98 6.99 6.82 8,600 525,200 -3.6
07/09/2021
6.98
 6,188,600 7.15 7.20 6.98 87,300 203,900 -0.8
06/09/2021
7.15
 4,987,600 7.08 7.21 7.08 363,300 20,200 2.5
01/09/2021
7.08
 4,259,300 7.11 7.17 7.05 171,800 228,400 -0.4
31/08/2021
7.11
 5,057,000 7.21 7.27 7.11 48,200 34,500 0.1
30/08/2021
7.21
 5,998,100 7.30 7.42 7.20 127,190 166,690 -0.3
27/08/2021
7.30
 5,572,900 6.98 7.35 6.91 139,500 110,500 0.2
26/08/2021
6.98
 5,261,600 6.71 7.15 6.70 51,200 0 0.4
25/08/2021
6.71
 4,618,900 6.82 6.82 6.70 128,100 26,000 0.7
24/08/2021
6.82
 6,161,300 6.90 7 6.80 123,100 200,200 -0.5
23/08/2021
6.90
 8,677,900 7.20 7.20 6.90 145,000 14,900 0.9
20/08/2021
7.20
 10,140,200 7.50 7.50 7.11 48,400 331,400 -2.1
19/08/2021
7.50
 5,049,900 7.48 7.53 7.41 2,300 189,300 -1.4
18/08/2021
7.48
 6,098,000 7.40 7.59 7.38 7,600 12,400 -0.0
17/08/2021
7.40
 5,684,800 7.41 7.49 7.40 19,000 214,400 -1.4
16/08/2021
7.41
 7,057,300 7.44 7.50 7.40 140,200 5,400 1.0
13/08/2021
7.44
 7,889,700 7.62 7.65 7.32 14,200 481,500 -3.5
12/08/2021
7.62
 5,331,000 7.67 7.73 7.61 16,800 250,500 -1.8
11/08/2021
7.67
 8,459,200 7.80 7.89 7.63 60,500 226,100 -1.3
10/08/2021
7.80
 8,737,700 7.60 7.90 7.52 2,000 202,100 -1.5
09/08/2021
7.60
 5,303,000 7.64 7.64 7.41 197,200 200 1.5
06/08/2021
7.64
 6,984,800 7.77 7.79 7.63 34,200 1,500 0.3
05/08/2021
7.77
 10,292,500 7.57 7.93 7.48 108,900 190,600 -0.6
04/08/2021
7.57
 9,964,300 7.12 7.57 7.05 757,400 11,900 5.5
03/08/2021
7.12
 14,973,700 7.45 7.45 7.01 37,700 48,000 -0.1
02/08/2021
7.45
 11,719,700 7.75 7.78 7.42 25,500 361,600 -2.6
30/07/2021
7.75
 6,168,800 7.74 7.88 7.72 6,200 200,000 -1.5
29/07/2021
7.74
 11,638,300 7.90 7.90 7.71 6,700 443,100 -3.4
28/07/2021
7.90
 3,592,300 8.13 8.16 7.90 2,300 100 0.0
27/07/2021
8.13
 5,877,400 8.08 8.48 8.10 500 90,700 -0.7
26/07/2021
8.08
 41,613,500 8.25 8.50 7.68 692,700 198,000 3.8
23/07/2021
8.25
 3,691,300 8.44 8.45 8.25 17,800 0 0.1
22/07/2021
8.44
 4,657,300 8.12 8.62 8.09 115,800 20,000 0.8
21/07/2021
8.12
 3,491,700 8.10 8.19 8.07 19,900 0 0.2
20/07/2021
8.10
 8,374,000 8.24 8.24 7.79 24,800 45,500 -0.2
19/07/2021
8.24
 11,675,400 8.86 8.86 8.24 60,400 0 0.5
16/07/2021
8.86
 3,126,900 8.96 9 8.85 36,600 0 0.3
15/07/2021
8.96
 4,739,900 8.71 8.99 8.70 30,400 20,000 0.1
14/07/2021
8.71
 5,513,900 8.70 9.09 8.58 1,500 36,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |