Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	5.35	4,893,800	5.25	5.53	5.18	60,500	30,600	0.2
25/05/2021	5.25	3,205,100	5.22	5.30	5.20	39,900	0	0.2
24/05/2021	5.22	1,959,000	5.24	5.34	5.22	0	0	0
21/05/2021	5.24	1,958,800	5.18	5.36	5.13	21,700	94,900	-0.4
20/05/2021	5.18	2,861,600	5.25	5.25	5.18	0	4,400	-0.0
19/05/2021	5.25	3,027,400	5.29	5.37	5.25	7,000	22,900	-0.1
18/05/2021	5.29	2,422,100	5.41	5.41	5.27	1,000	15,000	-0.1
17/05/2021	5.41	5,258,800	5.57	5.60	5.40	500	249,600	-1.4
14/05/2021	5.57	4,012,100	5.58	5.65	5.51	1,800	131,700	-0.7
13/05/2021	5.58	7,839,600	5.60	5.75	5.56	17,600	74,600	-0.3
12/05/2021	5.60	9,452,500	5.24	5.60	5.20	173,700	25,900	0.8
11/05/2021	5.24	4,426,500	5.25	5.31	5.19	181,700	46,200	0.7
10/05/2021	5.25	8,711,800	5.30	5.30	5.20	1,100	103,500	-0.5
07/05/2021	5.30	7,670,800	5.36	5.36	5.22	0	78,100	-0.4
06/05/2021	5.36	5,110,700	5.36	5.38	5.25	58,900	13,600	0.2
05/05/2021	5.36	6,526,400	5.28	5.36	5.19	95,000	39,500	0.3
04/05/2021	5.28	8,044,500	5.44	5.44	5.06	2,200	150,300	-0.8
29/04/2021	5.44	5,458,600	5.40	5.60	5.30	38,600	118,900	-0.4
28/04/2021	5.40	5,140,000	5.30	5.40	5.19	51,400	73,800	-0.1
27/04/2021	5.30	5,584,800	5.33	5.43	5.23	64,600	44,800	0.1
26/04/2021	5.33	23,731,600	5.04	5.36	5.06	134,300	240,800	-0.5
23/04/2021	5.04	12,462,200	5.41	5.41	5.04	4,200	5,000	-0.0
22/04/2021	5.41	19,219,200	5.81	5.81	5.41	15,000	0	0.1
20/04/2021	5.81	10,234,900	5.92	5.92	5.80	16,600	51,600	-0.2
19/04/2021	5.92	12,101,300	5.99	6	5.70	13,900	161,700	-0.9
16/04/2021	5.99	15,604,600	6.09	6.14	5.78	3,500	1,500	0.0
15/04/2021	6.09	16,065,500	6.05	6.23	6.05	77,400	48,900	0.2
14/04/2021	6.05	18,952,100	6.09	6.32	5.96	161,300	20,900	0.9
13/04/2021	6.09	18,308,600	6.23	6.30	6.01	14,900	309,900	-1.8
12/04/2021	6.23	27,451,200	5.83	6.23	5.83	47,600	562,000	-3.2
09/04/2021	5.83	9,043,400	5.74	5.90	5.72	1,100	5,200	-0.0
08/04/2021	5.74	7,675,800	5.72	5.80	5.69	22,000	500	0.1
07/04/2021	5.72	9,222,000	5.66	5.83	5.63	57,400	15,400	0.2
06/04/2021	5.66	7,438,700	5.66	5.70	5.61	2,200	86,400	-0.5
05/04/2021	5.66	7,701,400	5.66	5.75	5.63	7,700	17,500	-0.1
02/04/2021	5.66	7,963,000	5.58	5.75	5.58	23,200	5,900	0.1
01/04/2021	5.58	6,140,900	5.55	5.66	5.50	66,900	2,500	0.4
31/03/2021	5.55	6,958,600	5.59	5.65	5.50	15,000	18,200	-0.0
30/03/2021	5.59	9,722,700	5.48	5.80	5.51	7,500	61,300	-0.3
29/03/2021	5.48	14,077,800	5.13	5.48	5	68,000	64,600	0.0
26/03/2021	5.13	7,356,600	5.15	5.15	4.90	13,800	239,500	-1.1
25/03/2021	5.15	5,748,900	5.19	5.22	5.10	2,400	20,000	-0.1
24/03/2021	5.19	6,594,300	5.23	5.23	5.10	600	115,400	-0.6
23/03/2021	5.23	6,369,000	5.26	5.27	5.21	67,900	500	0.4
22/03/2021	5.26	7,187,100	5.19	5.32	5.17	196,100	73,000	0.6
19/03/2021	5.19	6,035,100	5.22	5.22	5.11	200	119,700	-0.6
18/03/2021	5.22	5,832,800	5.22	5.26	5.20	6,300	188,200	-0.9
17/03/2021	5.22	7,740,400	5.23	5.40	5.18	26,900	24,300	0.0
16/03/2021	5.23	7,626,200	5.24	5.28	5.15	1,000	333,200	-1.7
15/03/2021	5.24	11,483,000	5.06	5.35	5.06	304,600	2,400	1.6
12/03/2021	5.06	9,474,600	5.11	5.11	5.03	53,500	12,800	0.2
11/03/2021	5.11	7,436,800	5.14	5.19	5.10	2,500	183,700	-0.9
10/03/2021	5.14	10,230,600	5	5.16	5	0	72,900	-0.4
09/03/2021	5	11,844,800	4.85	5.10	4.80	84,800	132,500	-0.2
08/03/2021	4.85	6,169,400	4.84	4.90	4.80	9,300	68,400	-0.3
05/03/2021	4.84	4,032,800	4.80	4.86	4.70	0	35,000	-0.2
04/03/2021	4.80	10,400,000	4.83	5	4.70	267,700	11,500	1.3
03/03/2021	4.83	5,159,000	4.71	4.85	4.68	97,800	10,000	0.4
02/03/2021	4.71	4,822,900	4.70	4.74	4.68	22,500	100	0.1
01/03/2021	4.70	4,047,200	4.70	4.71	4.61	800	7,400	-0.0
26/02/2021	4.70	5,009,800	4.60	4.79	4.50	10,000	6,000	0.0
25/02/2021	4.60	5,758,100	4.62	4.65	4.51	300	6,500	-0.0
24/02/2021	4.62	6,099,000	4.68	4.73	4.54	800	200	0.0
23/02/2021	4.68	9,812,600	4.79	4.79	4.64	8,000	7,200	0.0
22/02/2021	4.79	6,204,600	4.81	4.86	4.76	1,500	227,700	-1.1
19/02/2021	4.81	4,895,400	4.85	4.88	4.75	8,000	292,300	-1.4
18/02/2021	4.85	7,626,900	4.83	4.94	4.70	14,300	146,200	-0.6
17/02/2021	4.83	6,834,800	4.56	4.83	4.56	113,700	47,700	0.3
09/02/2021	4.56	6,052,700	4.33	4.60	4.27	211,400	497,000	-1.3
08/02/2021	4.33	8,486,100	4.56	4.59	4.25	21,500	748,100	-3.2
05/02/2021	4.56	5,949,400	4.46	4.56	4.46	2,000	58,000	-0.3
04/02/2021	4.46	6,447,700	4.45	4.58	4.44	800	968,700	-4.3
03/02/2021	4.45	7,839,200	4.26	4.47	4.29	55,000	419,700	-1.6
02/02/2021	4.26	9,407,600	4.50	4.50	4.19	32,500	80,900	-0.2
01/02/2021	4.50	14,218,000	4.83	4.83	4.50	123,300	863,100	-3.4
29/01/2021	4.83	11,360,900	4.79	5.02	4.48	620,300	208,000	1.9
28/01/2021	4.79	12,245,600	5.15	5.15	4.79	1,036,900	3,400	5.0
27/01/2021	5.15	16,168,400	5.53	5.53	5.15	193,500	243,500	-0.3
26/01/2021	5.53	16,228,800	5.83	5.83	5.43	39,000	573,200	-3.0
25/01/2021	5.83	9,533,700	5.80	6.01	5.70	120,500	51,800	0.4
22/01/2021	5.80	12,360,200	6	6.07	5.78	2,100	659,100	-3.9
21/01/2021	6	10,887,700	5.70	6.03	5.68	37,000	85,000	-0.3
20/01/2021	5.70	21,965,300	5.86	5.86	5.45	1,481,000	782,200	3.9
19/01/2021	5.86	17,961,600	6.30	6.30	5.86	58,100	113,000	-0.3
18/01/2021	6.30	17,333,400	6.39	6.41	6.26	433,300	70,700	2.3
15/01/2021	6.39	20,927,400	6.07	6.45	6.10	1,045,100	12,200	6.6
14/01/2021	6.07	21,102,300	6	6.12	5.97	150,800	282,000	-0.8
13/01/2021	6	29,419,900	6.27	6.27	5.98	208,800	189,200	0.2
12/01/2021	6.27	15,004,100	6.36	6.36	6.10	199,800	20,000	1.1
11/01/2021	6.36	30,196,600	6.03	6.40	6.03	712,000	22,100	4.3
08/01/2021	6.03	40,593,900	5.64	6.03	5.93	679,400	15,200	4.0
07/01/2021	5.64	16,564,100	5.28	5.64	5.40	0	15,500	-0.1
06/01/2021	5.28	11,937,800	5.36	5.40	5.26	138,800	4,300	0.7
05/01/2021	5.36	10,129,300	5.29	5.40	5.25	445,000	28,200	2.2
04/01/2021	5.29	10,403,500	5.25	5.40	5.23	232,000	3,400	1.2
31/12/2020	5.25	10,764,840	5.28	5.34	5.20	168,160	2,280	0.9
30/12/2020	5.28	10,740,400	5.46	5.50	5.28	156,060	343,960	-0.8
29/12/2020	5.46	14,546,600	5.41	5.55	5.32	104,070	79,800	0.1
28/12/2020	5.41	23,363,290	5.20	5.55	5.18	230,730	82,470	0.8
25/12/2020	5.20	10,311,450	5.13	5.24	5.06	516,530	46,730	2.4

Page:
<<
12
13
14
>>

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)	-1.50	-9.06%	97,185,800	129,000	0.9	14.45 16.55 15.20
2 tháng (2026-01-19)	-2.50	-14.25%	250,356,200	-2,343,200	-41.0	14.45 17.95 15.20
3 tháng (2025-12-18)	-2.45	-14%	472,788,600	-2,425,400	-41.5	14.45 18.50 15.20
6 tháng (2025-09-19)	-0.35	-2.27%	1,382,356,800	521,500	-0.0	14.45 18.85 15.20
12 tháng (2025-03-24)	2.70	21.86%	2,905,043,500	863,916	37.7	9.81 18.85 15.20
24 tháng (2024-03-28)	2.10	16.22%	4,992,942,900	-1,481,399	-5.2	9.81 18.85 15.20
36 tháng (2023-04-03)	7.66	103.65%	8,866,273,900	-1,453,320	-1.1	7.39 18.85 15.20
60 tháng (2021-04-13)	8.96	147.13%	16,554,442,800	13,494,083	123.6	4.78 18.85 15.20

CTCP Hoàng Anh Gia Lai (hag)

THỐNG KÊ GIAO DỊCH