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)
09/04/2021
12.25
 22,069,500 12 12.50 11.95 20,300 1,700 0.2
08/04/2021
12
 14,055,900 12 12.20 11.85 18,800 800 0.2
07/04/2021
12
 11,921,600 11.85 12.20 11.70 36,500 9,700 0.3
06/04/2021
11.85
 8,874,400 12.10 12.10 11.80 20,700 25,000 -0.1
05/04/2021
12.10
 11,977,300 12 12.30 12 103,800 10,600 1.1
02/04/2021
12
 17,345,500 11.60 12.15 11.60 113,900 50,300 0.7
01/04/2021
11.60
 6,811,300 11.60 11.75 11.55 29,100 6,800 0.3
31/03/2021
11.60
 6,623,200 11.55 11.80 11.50 176,400 40,600 1.6
30/03/2021
11.55
 8,665,200 11.65 11.65 11.40 3,900 10,000 -0.1
29/03/2021
11.65
 10,544,600 11.25 11.80 11.20 32,000 2,600 0.3
26/03/2021
11.25
 10,044,100 11.40 11.45 10.95 7,200 2,100 0.1
25/03/2021
11.40
 9,425,800 11.50 11.70 11.30 11,600 4,600 0.1
24/03/2021
11.50
 9,717,900 11.85 11.85 11.40 24,400 20,100 0.0
23/03/2021
11.85
 6,869,600 12.15 12.15 11.70 4,700 1,500 0.0
22/03/2021
12.15
 6,086,100 12.30 12.35 12 5,400 10,000 -0.1
19/03/2021
12.30
 23,014,000 12 12.40 11.50 176,700 5,700 2.0
18/03/2021
12
 23,314,100 12.35 12.35 11.90 250,900 4,700 3.0
17/03/2021
12.35
 5,186,000 12.50 12.50 12.30 0 10,500 -0.1
16/03/2021
12.50
 6,795,600 12.50 12.70 12.25 2,500 25,800 -0.3
15/03/2021
12.50
 16,009,900 12.30 12.80 12.10 21,200 90,700 -0.9
12/03/2021
12.30
 8,204,000 12.45 12.45 12.15 1,400 56,500 -0.7
11/03/2021
12.45
 10,298,000 12.50 12.80 12.25 28,400 62,700 -0.4
10/03/2021
12.50
 28,277,100 11.70 12.50 11.70 327,400 10,800 3.8
09/03/2021
11.70
 10,961,500 11.60 11.90 11.50 60,100 1,800 0.7
08/03/2021
11.60
 10,580,200 11.30 11.85 11.30 45,400 25,100 0.2
05/03/2021
11.30
 5,163,800 11.50 11.50 11.25 1,300 200 0.0
04/03/2021
11.50
 5,265,400 11.70 11.90 11.40 4,500 42,300 -0.4
03/03/2021
11.70
 6,890,500 11.65 11.90 11.60 5,500 24,400 -0.2
02/03/2021
11.65
 4,199,600 11.65 11.95 11.55 11,400 83,400 -0.8
01/03/2021
11.65
 4,192,700 11.50 11.85 11.60 85,600 14,700 0.8
26/02/2021
11.50
 7,483,400 11.40 12.15 11.10 9,000 31,400 -0.3
25/02/2021
11.40
 4,134,900 11.45 11.65 11.25 15,700 27,900 -0.1
24/02/2021
11.45
 7,434,900 11.75 11.85 11.20 73,800 0 0.9
23/02/2021
11.75
 7,676,200 12.10 12.10 11.70 7,500 6,400 0.0
22/02/2021
12.10
 7,851,500 12.50 12.50 11.95 22,000 119,100 -1.2
19/02/2021
12.50
 5,507,000 12.45 12.80 12.10 10,400 5,900 0.1
18/02/2021
12.45
 7,353,700 11.90 12.65 11.85 11,700 54,000 -0.5
17/02/2021
11.90
 9,110,800 11.15 11.90 11.55 111,600 3,700 1.3
09/02/2021
11.15
 3,824,000 10.45 11.15 10.35 40,000 52,800 -0.1
08/02/2021
10.45
 4,869,800 11.10 11.20 10.35 80,600 0 0.9
05/02/2021
11.10
 3,023,200 11.10 11.20 11 30,400 2,700 0.3
04/02/2021
11.10
 3,582,300 11.20 11.30 11 21,000 285,000 -2.9
03/02/2021
11.20
 5,012,200 10.65 11.20 10.50 7,000 617,100 -6.6
02/02/2021
10.65
 5,370,500 10.45 10.85 10.05 2,700 320,200 -3.3
01/02/2021
10.45
 6,529,000 11.20 11.20 10.45 112,500 414,800 -3.3
29/01/2021
11.20
 7,109,900 11.20 11.60 10.50 185,500 106,600 0.8
28/01/2021
11.20
 6,385,700 12 12 11.20 286,800 85,000 2.3
27/01/2021
12
 8,370,000 12.70 12.70 11.85 430,100 500 5.2
26/01/2021
12.70
 7,284,500 13.55 13.55 12.65 170,400 39,800 1.7
25/01/2021
13.55
 7,903,600 14.30 14.30 13.45 42,500 343,100 -4.1
22/01/2021
14.30
 7,622,300 14.75 14.75 13.95 78,700 388,200 -4.4
21/01/2021
14.75
 6,469,000 14 14.75 13.95 243,000 1,200 3.4
20/01/2021
14
 10,757,300 14.45 14.45 13.45 508,900 105,000 5.6
19/01/2021
14.45
 10,866,200 15.50 15.55 14.45 19,000 32,900 -0.2
18/01/2021
15.50
 7,795,500 15.75 16 15.50 72,600 197,000 -2.0
15/01/2021
15.75
 18,895,400 15.55 16 15.45 249,100 44,700 3.2
14/01/2021
15.55
 11,250,500 16 16 15.35 230,900 72,200 2.5
13/01/2021
16
 10,938,000 16.10 16.50 15.60 106,600 90,500 0.3
12/01/2021
16.10
 11,885,000 16.30 16.30 15.50 130,500 67,600 1.0
11/01/2021
16.30
 19,443,500 16.95 16.95 15.95 135,300 89,000 0.7
08/01/2021
16.95
 14,529,100 17.20 17.50 16.20 62,600 277,100 -3.6
07/01/2021
17.20
 13,280,200 16.10 17.20 16.40 204,100 9,900 3.3
06/01/2021
16.10
 9,919,300 15.55 16.35 15.55 186,800 34,000 2.5
05/01/2021
15.55
 12,364,800 14.90 15.60 14.90 244,800 0 3.8
04/01/2021
14.90
 5,963,100 14.55 15.10 14.60 198,500 1,900 2.9
31/12/2020
14.55
 3,180,860 14.55 14.65 14.45 55,130 57,520 -0.0
30/12/2020
14.55
 5,595,410 14.20 14.90 14.30 16,190 24,890 -0.1
29/12/2020
14.20
 5,173,740 14.20 14.30 14.10 38,000 0 0.5
28/12/2020
14.20
 6,989,460 14.20 14.70 14.10 52,160 59,980 -0.1
25/12/2020
14.20
 8,284,410 14.20 14.45 14.05 5,860 12,260 -0.1
24/12/2020
14.20
 5,643,380 14.75 14.75 13.80 5,000 57,240 -0.7
23/12/2020
14.75
 4,999,040 14.90 15.40 14.55 37,290 67,940 -0.4
22/12/2020
14.90
 5,433,790 14.65 15.10 14.35 45,230 6,020 0.6
21/12/2020
14.65
 8,956,370 14.60 14.75 14.10 57,240 211,690 -2.2
18/12/2020
14.60
 5,541,470 14.60 14.95 14.30 7,000 230,760 -3.3
17/12/2020
14.60
 4,597,430 15.20 15.35 14.15 0 53,520 -0.8
16/12/2020
15.20
 8,313,560 14.25 15.20 14.25 148,060 10,000 2.0
15/12/2020
14.25
 5,863,690 14.40 14.50 14.15 34,470 31,630 0.0
14/12/2020
14.40
 2,983,800 14.45 14.60 14.30 6,150 186,400 -2.6
11/12/2020
14.45
 2,705,230 14.40 14.65 14.15 2,710 51,830 -0.7
10/12/2020
14.40
 5,832,320 13.80 14.75 14.20 10,950 102,040 -1.3
09/12/2020
13.80
 6,889,320 14 14.15 13.60 25,580 62,870 -0.5
08/12/2020
14
 5,008,680 14.45 14.45 13.90 5,040 43,500 -0.5
07/12/2020
14.45
 3,539,550 14.70 14.80 14.30 116,470 0 1.7
04/12/2020
14.70
 7,291,020 13.90 14.85 13.90 242,020 7,000 3.5
03/12/2020
13.90
 6,975,690 13.90 14.15 13.30 272,670 10,400 3.6
02/12/2020
13.90
 3,204,410 14.50 14.50 13.90 55,440 0 0.8
01/12/2020
14.50
 4,543,420 14.70 14.70 14.10 86,050 6,440 1.1
30/11/2020
14.70
 4,412,830 14.55 14.95 13.65 73,100 5,000 1.0
27/11/2020
14.55
 3,938,190 14.25 14.75 14.45 17,170 2,000 0.2
26/11/2020
14.25
 7,866,690 13.35 14.25 13.45 31,260 14,910 0.2
25/11/2020
13.35
 7,082,870 12.50 13.35 12.60 13,420 1,900 0.2
24/11/2020
12.50
 3,959,370 12.30 12.80 12.05 4,000 2,500 0.0
23/11/2020
12.30
 3,670,140 11.75 12.50 12.05 12,220 0 0.1
20/11/2020
11.75
 2,456,530 11 11.75 10.95 7,240 0 0.1
19/11/2020
11
 2,000,440 11 11.10 10.85 0 0 0
18/11/2020
11
 1,168,670 11 11.10 10.90 500 0 0.0
17/11/2020
11
 1,670,310 11 11.15 10.95 5,000 0 0.1
16/11/2020
11
 4,324,640 10.85 11.20 10.90 1,500 0 0.0
13/11/2020
10.85
 1,124,940 11.10 11.10 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |