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

5.80
-0.20
(-3.33%)
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 0% 43,025,100 -341,900 -2.0
5.60
6
5.80
2 tháng
(2025-10-06) 		-0.40 -6.35% 134,549,300 6,598,700 41.4
5.60
6.40
5.80
3 tháng
(2025-09-08) 		-0.30 -4.84% 180,127,800 6,232,900 39.5
5.60
6.50
5.80
6 tháng
(2025-06-09) 		-0.20 -3.28% 508,272,700 5,123,400 31.8
5.60
6.90
5.80
12 tháng
(2024-12-10) 		0.40 7.27% 1,075,183,984 -2,927,961 55.4
5.20
8
5.80
24 tháng
(2023-12-18) 		2.03 52.45% 2,026,640,353 4,198,650 90.9
3.65
8
5.80
36 tháng
(2022-12-21) 		1.46 32.88% 2,900,815,553 3,609,070 97.9
3.35
8
5.80
60 tháng
(2020-12-31) 		-8.65 -59.45% 7,733,337,013 22,345,020 285.9
3.35
17.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
11.10
 643,160 11.10 11.10 10.95 10,010 0 0.1
11/11/2020
11.10
 1,087,260 11.15 11.15 10.90 1,000 0 0.0
10/11/2020
11.15
 2,474,820 11.20 11.35 11.10 10,000 0 0.1
09/11/2020
11.20
 1,471,450 10.85 11.20 10.80 5,900 0 0.1
06/11/2020
10.85
 241,470 11 11 10.80 1,990 0 0.0
05/11/2020
11
 574,990 10.90 11 10.80 34,230 0 0.4
04/11/2020
10.90
 732,120 10.90 11 10.80 0 0 0
03/11/2020
10.90
 670,820 11 11 10.80 17,110 0 0.2
02/11/2020
11
 932,040 10.95 11 10.55 27,050 0 0.3
30/10/2020
10.95
 1,932,410 10.90 11.20 10.60 1,000 4,250 -0.0
29/10/2020
10.90
 1,900,610 11.50 11.50 10.90 5,000 2,010 0.0
28/10/2020
11.50
 1,816,130 11.70 11.70 11.10 2,200 157,650 -1.8
27/10/2020
11.70
 872,670 11.65 11.80 11.50 0 71,960 -0.8
26/10/2020
11.65
 1,620,890 11.90 12 11.65 0 152,320 -1.8
23/10/2020
11.90
 3,020,490 11.65 11.90 11.60 10 290,880 -3.4
22/10/2020
11.65
 2,181,810 11.70 11.70 11.50 0 214,950 -2.5
21/10/2020
11.70
 1,220,820 11.80 11.85 11.65 0 0 0
20/10/2020
11.80
 1,072,040 11.80 11.85 11.70 0 1,070 -0.0
19/10/2020
11.80
 1,359,510 11.90 12 11.80 0 0 0
16/10/2020
11.90
 876,990 12 12.10 11.90 100 0 0.0
15/10/2020
12
 2,158,150 11.95 12.25 11.90 50 0 0.0
14/10/2020
11.95
 4,622,450 11.80 12.45 11.95 10 0 0.0
13/10/2020
11.80
 1,181,810 11.80 11.90 11.70 0 0 0
12/10/2020
11.80
 2,142,510 12.10 12.15 11.80 0 0 0
09/10/2020
12.10
 837,370 12.15 12.20 12.10 0 0 0
08/10/2020
12.15
 3,019,010 12.15 12.35 12.10 0 0 0
07/10/2020
12.15
 2,270,600 12.05 12.45 11.95 0 0 0
06/10/2020
12.05
 844,790 12.15 12.25 12 0 0 0
05/10/2020
12.15
 2,987,270 11.90 12.30 11.80 0 16,430 -0.2
02/10/2020
11.90
 2,123,890 11.85 11.90 11.50 0 12,070 -0.1
01/10/2020
11.85
 1,483,660 11.80 11.90 11.70 0 18,000 -0.2
30/09/2020
11.80
 1,254,260 11.75 11.95 11.75 0 56,850 -0.7
29/09/2020
11.75
 2,508,480 12 12.10 11.75 0 101,500 -1.2
28/09/2020
12
 2,247,270 12.10 12.15 11.95 6,640 2,880 0.0
25/09/2020
12.10
 1,349,220 12.10 12.20 12.05 25,770 0 0.3
24/09/2020
12.10
 1,318,690 12.20 12.20 12.05 54,710 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |