CTCP Hoàng Anh Gia Lai (hag)

15.20
0.15
(1%)
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) 		-1.50 -9.06% 97,185,800 129,000 0.9
14.45
16.55
15.20
2 tháng
(2026-01-19) 		-2.50 -14.25% 250,356,200 -2,343,200 -41.0
14.45
17.95
15.20
3 tháng
(2025-12-18) 		-2.45 -14% 472,788,600 -2,425,400 -41.5
14.45
18.50
15.20
6 tháng
(2025-09-19) 		-0.35 -2.27% 1,382,356,800 521,500 -0.0
14.45
18.85
15.20
12 tháng
(2025-03-24) 		2.70 21.86% 2,905,043,500 863,916 37.7
9.81
18.85
15.20
24 tháng
(2024-03-28) 		2.10 16.22% 4,992,942,900 -1,481,399 -5.2
9.81
18.85
15.20
36 tháng
(2023-04-03) 		7.66 103.65% 8,866,273,900 -1,453,320 -1.1
7.39
18.85
15.20
60 tháng
(2021-04-13) 		8.96 147.13% 16,554,442,800 13,494,083 123.6
4.78
18.85
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.60
 3,047,820 4.55 4.67 4.55 31,750 17,780 0.1
22/09/2020
4.55
 10,541,580 4.59 4.59 4.47 138,380 1,000 0.6
21/09/2020
4.59
 6,459,480 4.64 4.68 4.56 158,910 60,330 0.5
18/09/2020
4.64
 6,114,910 4.72 4.75 4.62 130,510 296,390 -0.8
17/09/2020
4.72
 6,459,110 4.63 4.78 4.62 140,290 1,100 0.7
16/09/2020
4.63
 5,513,180 4.67 4.75 4.61 18,030 0 0.1
15/09/2020
4.67
 8,610,810 4.87 4.93 4.67 1,000 1,500 -0.0
14/09/2020
4.87
 5,768,170 4.90 4.93 4.85 0 0 0
11/09/2020
4.90
 8,522,890 4.79 4.93 4.74 92,210 100 0.4
10/09/2020
4.79
 8,369,740 4.83 4.89 4.75 500 70,900 -0.3
09/09/2020
4.83
 10,190,870 4.61 4.90 4.52 319,750 44,090 1.3
08/09/2020
4.61
 7,470,830 4.60 4.70 4.50 923,380 288,240 2.9
07/09/2020
4.60
 24,336,780 4.35 4.65 4.37 1,013,820 2,320 4.7
04/09/2020
4.35
 7,949,550 4.31 4.39 4.20 148,850 19,930 0.6
03/09/2020
4.31
 3,294,380 4.33 4.39 4.28 24,610 216,580 -0.8
01/09/2020
4.33
 6,999,140 4.26 4.37 4.23 605,330 2,610 2.6
31/08/2020
4.26
 5,841,860 4.25 4.38 4.25 0 216,950 -0.9
28/08/2020
4.25
 3,615,000 4.34 4.41 4.25 0 172,880 -0.8
27/08/2020
4.34
 7,980,220 4.20 4.41 4.16 13,580 172,620 -0.7
26/08/2020
4.20
 5,814,110 4.21 4.29 4.17 16,140 1,767,650 -7.4
25/08/2020
4.21
 6,147,410 4.28 4.30 4.21 0 72,100 -0.3
24/08/2020
4.28
 7,254,780 4.28 4.30 4.17 29,470 13,000 0.1
21/08/2020
4.28
 2,078,220 4.26 4.32 4.24 5,020 62,730 -0.2
20/08/2020
4.26
 7,536,870 4.29 4.45 4.23 16,730 487,510 -2.0
19/08/2020
4.29
 10,234,870 4.01 4.29 3.99 197,380 0 0.8
18/08/2020
4.01
 2,626,750 4.01 4.06 3.97 99,380 0 0.4
17/08/2020
4.01
 2,535,300 4.05 4.05 3.97 10 203,970 -0.8
14/08/2020
4.05
 3,211,710 4.12 4.14 4.02 6,490 1,391,120 -5.6
13/08/2020
4.12
 4,089,350 4.02 4.16 4.01 175,300 500 0.7
12/08/2020
4.02
 2,371,180 4.05 4.05 3.98 10 244,370 -1.0
11/08/2020
4.05
 4,662,630 4.05 4.09 3.96 0 26,030 -0.1
10/08/2020
4.05
 5,835,720 4.06 4.12 3.99 5,000 195,060 -0.8
07/08/2020
4.06
 4,486,170 4.11 4.18 4.03 0 281,870 -1.2
06/08/2020
4.11
 7,519,390 3.93 4.15 3.87 67,800 3,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |