CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
5.13
 17,899,020 5.20 5.25 4.90 183,570 487,410 -1.5
23/12/2020
5.20
 14,605,930 5.37 5.50 5.20 3,140 405,980 -2.2
22/12/2020
5.37
 10,895,410 5.33 5.39 5.25 35,020 82,160 -0.3
21/12/2020
5.33
 20,723,610 5.19 5.40 5.10 300,670 39,190 1.4
18/12/2020
5.19
 12,691,250 5.15 5.27 5.10 266,520 2,060 1.4
17/12/2020
5.15
 15,616,470 5.20 5.39 5.10 129,000 217,640 -0.5
16/12/2020
5.20
 20,456,650 4.95 5.20 5 279,180 13,230 1.4
15/12/2020
4.95
 30,066,630 4.81 5.10 4.76 248,570 33,840 1.1
14/12/2020
4.81
 9,965,120 4.73 4.83 4.70 26,460 11,610 0.1
11/12/2020
4.73
 3,993,570 4.74 4.79 4.68 100 22,780 -0.1
10/12/2020
4.74
 19,053,680 4.68 4.95 4.74 67,960 250,660 -0.9
09/12/2020
4.68
 8,490,020 4.69 4.73 4.65 236,750 23,790 1.0
08/12/2020
4.69
 7,450,580 4.76 4.77 4.65 2,290 224,490 -1.0
07/12/2020
4.76
 12,205,440 4.69 4.85 4.67 186,690 15,440 0.8
04/12/2020
4.69
 16,828,160 4.54 4.79 4.55 95,220 1,000 0.4
03/12/2020
4.54
 7,261,060 4.53 4.60 4.50 4,980 30,000 -0.1
02/12/2020
4.53
 6,406,140 4.59 4.64 4.53 24,440 67,830 -0.2
01/12/2020
4.59
 16,270,430 4.52 4.66 4.45 375,990 17,770 1.6
30/11/2020
4.52
 10,417,420 4.65 4.70 4.52 0 65,240 -0.3
27/11/2020
4.65
 7,053,510 4.77 4.78 4.65 0 69,160 -0.3
26/11/2020
4.77
 18,021,000 4.58 4.79 4.55 98,080 93,050 0.0
25/11/2020
4.58
 12,097,240 4.45 4.68 4.43 92,330 6,820 0.4
24/11/2020
4.45
 7,243,290 4.50 4.53 4.40 21,690 38,800 -0.1
23/11/2020
4.50
 10,759,930 4.55 4.70 4.50 15,730 18,800 -0.0
20/11/2020
4.55
 8,506,950 4.42 4.55 4.42 68,660 1,500 0.3
19/11/2020
4.42
 4,658,560 4.48 4.50 4.41 3,510 34,190 -0.1
18/11/2020
4.48
 4,610,700 4.54 4.54 4.47 39,160 17,670 0.1
17/11/2020
4.54
 3,239,760 4.53 4.57 4.48 52,450 1,230 0.2
16/11/2020
4.53
 4,067,680 4.53 4.57 4.45 19,890 56,530 -0.2
13/11/2020
4.53
 3,060,350 4.46 4.55 4.40 26,790 15,260 0.1
12/11/2020
4.46
 8,238,730 4.47 4.49 4.29 30,500 58,070 -0.1
11/11/2020
4.47
 5,224,140 4.52 4.58 4.47 33,260 0 0.2
10/11/2020
4.52
 4,566,050 4.56 4.61 4.50 10,000 0 0.0
09/11/2020
4.56
 6,586,140 4.57 4.60 4.53 52,050 0 0.2
06/11/2020
4.57
 1,698,430 4.60 4.61 4.54 500 2,160 -0.0
05/11/2020
4.60
 2,956,260 4.62 4.62 4.55 14,200 390 0.1
04/11/2020
4.62
 2,766,340 4.60 4.63 4.56 13,820 0 0.1
03/11/2020
4.60
 3,040,730 4.65 4.66 4.57 0 250 -0.0
02/11/2020
4.65
 5,194,820 4.54 4.65 4.46 1,890 4,560 -0.0
30/10/2020
4.54
 5,751,830 4.45 4.70 4.45 11,000 20,290 -0.0
29/10/2020
4.45
 5,549,170 4.50 4.50 4.44 110 498,930 -2.2
28/10/2020
4.50
 7,891,790 4.65 4.68 4.50 10 8,320 -0.0
27/10/2020
4.65
 5,175,710 4.78 4.78 4.65 18,290 50,000 -0.1
26/10/2020
4.78
 5,651,330 4.87 4.94 4.78 1,000 28,060 -0.1
23/10/2020
4.87
 7,036,750 4.72 4.97 4.73 3,370 55,190 -0.3
22/10/2020
4.72
 6,067,690 4.75 4.77 4.67 3,400 500 0.0
21/10/2020
4.75
 5,354,680 4.85 4.90 4.75 500 500 -0
20/10/2020
4.85
 6,861,810 4.91 4.95 4.80 83,870 10,000 0.4
19/10/2020
4.91
 9,808,080 4.90 5.01 4.84 1,870 10,620 -0.0
16/10/2020
4.90
 7,871,120 5.03 5.05 4.90 16,700 74,610 -0.3
15/10/2020
5.03
 32,371,800 4.96 5.30 4.99 35,820 70,640 -0.2
14/10/2020
4.96
 5,650,810 4.64 4.96 4.96 0 0 0
13/10/2020
4.64
 8,362,670 4.50 4.67 4.49 74,810 500 0.3
12/10/2020
4.50
 8,229,570 4.68 4.72 4.50 0 135,000 -0.6
09/10/2020
4.68
 4,807,460 4.80 4.80 4.60 90 72,830 -0.3
08/10/2020
4.80
 8,815,320 4.85 4.93 4.75 1,000 239,880 -1.1
07/10/2020
4.85
 12,586,830 4.69 4.93 4.62 12,670 71,080 -0.3
06/10/2020
4.69
 5,195,620 4.71 4.75 4.57 500 138,800 -0.6
05/10/2020
4.71
 9,345,570 4.54 4.75 4.51 58,990 691,130 -2.9
02/10/2020
4.54
 4,819,580 4.55 4.58 4.44 200 80,940 -0.4
01/10/2020
4.55
 2,098,660 4.56 4.58 4.51 500 7,010 -0.0
30/09/2020
4.56
 2,097,030 4.56 4.60 4.50 130,600 870 0.6
29/09/2020
4.56
 8,274,800 4.57 4.62 4.40 80,170 2,073,880 -9.0
28/09/2020
4.57
 4,203,390 4.57 4.60 4.52 42,560 43,070 -0.0
25/09/2020
4.57
 3,472,520 4.60 4.61 4.54 10,000 208,410 -0.9
24/09/2020
4.60
 3,857,030 4.60 4.66 4.57 39,260 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |