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

6.90
0.30
(4.55%)
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
(2025-12-29) 		0.50 8.06% 135,842,200 1,842,200 13.4
6
7.20
6.90
2 tháng
(2025-12-01) 		0.90 15.52% 177,596,400 1,662,500 12.4
5.70
7.20
6.90
3 tháng
(2025-10-30) 		0.50 8.06% 238,632,200 3,704,800 25.4
5.60
7.20
6.90
6 tháng
(2025-08-01) 		0.70 11.67% 522,566,000 7,355,600 49.0
5.60
7.20
6.90
12 tháng
(2025-02-03) 		-0.80 -10.67% 995,829,207 -4,056,655 45.6
5.50
7.90
6.90
24 tháng
(2024-02-15) 		2.64 65.02% 1,880,743,953 4,360,100 97.5
3.65
8
6.90
36 tháng
(2023-02-13) 		2.69 67.08% 2,980,007,853 1,932,570 95.3
3.35
8
6.90
60 tháng
(2021-02-23) 		-5.05 -42.98% 7,628,043,853 23,763,110 289.6
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |