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

5.90
-0.10
(-1.67%)
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
(2026-02-23) 		-0.50 -7.69% 67,840,100 1,878,700 12.0
5.40
6.80
6
2 tháng
(2026-01-19) 		-1 -14.29% 170,731,900 3,912,800 27.0
5.40
7
6
3 tháng
(2025-12-18) 		0.30 5.26% 276,902,800 3,845,800 26.5
5.40
7.20
6
6 tháng
(2025-09-19) 		-0.30 -4.76% 446,085,000 9,331,300 61.2
5.40
7.20
6
12 tháng
(2025-03-24) 		-0.90 -13.04% 991,090,300 -2,626,415 50.9
5.40
7.20
6
24 tháng
(2024-03-28) 		1.73 40.52% 1,889,318,553 8,109,470 118.1
3.65
8
6
36 tháng
(2023-04-03) 		1.59 36.05% 3,019,258,553 -2,882,660 77.6
3.35
8
6
60 tháng
(2021-04-13) 		-7.05 -54.02% 7,368,182,353 24,826,710 291.3
3.35
13.65
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
11
 11,722,200 10.60 11.25 10.45 1,800 56,200 -0.6
25/05/2021
10.60
 5,602,900 10.60 10.70 10.55 0 100,000 -1.1
24/05/2021
10.60
 8,094,500 10.55 10.75 10.50 5,000 0 0.1
21/05/2021
10.55
 5,551,200 10.60 10.70 10.50 21,600 1,000 0.2
20/05/2021
10.60
 6,060,300 10.70 10.80 10.50 27,700 42,400 -0.2
19/05/2021
10.70
 5,410,000 10.65 10.95 10.65 1,800 22,700 -0.2
18/05/2021
10.65
 6,286,300 10.70 10.75 10.50 43,700 1,300 0.5
17/05/2021
10.70
 7,647,600 11 11 10.65 15,900 22,100 -0.1
14/05/2021
11
 6,849,300 11.35 11.40 11 50,300 200 0.6
13/05/2021
11.35
 10,030,500 11.50 11.85 11.35 12,300 116,100 -1.2
12/05/2021
11.50
 8,803,300 10.75 11.50 10.70 97,200 2,200 1.0
11/05/2021
10.75
 6,536,600 10.65 10.95 10.65 17,700 37,000 -0.2
10/05/2021
10.65
 9,969,000 10.70 10.70 10.30 7,600 606,000 -6.3
07/05/2021
10.70
 10,200,700 11.10 11.15 10.70 4,400 132,200 -1.4
06/05/2021
11.10
 4,636,200 11.20 11.30 11.10 100 14,200 -0.2
05/05/2021
11.20
 10,909,600 11.20 11.45 11.05 8,000 6,400 0.0
04/05/2021
11.20
 7,656,000 11.50 11.50 11.05 26,700 44,600 -0.2
29/04/2021
11.50
 6,011,500 11.50 11.60 11.30 79,600 127,900 -0.5
28/04/2021
11.50
 6,293,300 11.45 11.60 11.40 61,200 26,300 0.4
27/04/2021
11.45
 5,743,500 11.50 11.60 11.30 3,100 1,500 0.0
26/04/2021
11.50
 7,920,100 11.60 11.80 11.40 400 0 0.0
23/04/2021
11.60
 11,281,700 11.30 11.80 11.15 113,100 0 1.3
22/04/2021
11.30
 14,048,000 12 12 11.30 6,400 200 0.1
20/04/2021
12
 10,741,500 12.30 12.40 11.90 21,500 7,300 0.2
19/04/2021
12.30
 14,515,800 12.20 12.55 11.90 20,400 1,700 0.2
16/04/2021
12.20
 21,936,500 12.65 12.65 11.85 5,000 101,600 -1.2
15/04/2021
12.65
 26,125,800 12.95 13.30 12.65 38,700 4,900 0.4
14/04/2021
12.95
 17,698,700 13.05 13.10 12.60 13,700 2,100 0.2
13/04/2021
13.05
 27,942,800 13.10 13.60 12.85 31,800 87,000 -0.7
12/04/2021
13.10
 24,465,400 12.25 13.10 12.20 3,800 18,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |