CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |