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)
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
05/08/2020
3.93
 4,045,360 3.87 3.94 3.84 98,390 0 0.4
04/08/2020
3.87
 6,105,280 3.87 3.94 3.84 11,640 168,980 -0.6
03/08/2020
3.87
 6,501,040 3.80 3.96 3.79 103,140 72,680 0.1
31/07/2020
3.80
 4,820,380 3.73 3.83 3.58 188,720 1,400 0.7
30/07/2020
3.73
 2,249,220 3.74 3.76 3.69 377,570 20,000 1.3
29/07/2020
3.74
 7,941,990 3.86 3.86 3.59 377,570 20,000 1.3
28/07/2020
3.86
 8,791,240 3.75 3.96 3.60 730,800 0 2.7
27/07/2020
3.75
 7,987,120 4.03 4.03 3.75 500,010 0 1.9
24/07/2020
4.03
 8,589,770 4.33 4.33 4.03 17,050 121,600 -0.4
23/07/2020
4.33
 4,224,410 4.30 4.33 4.11 190,430 0 0.8
22/07/2020
4.30
 6,398,070 4.47 4.50 4.26 3,000 5,870 -0.0
21/07/2020
4.47
 3,010,820 4.37 4.52 4.37 175,930 1,700 0.8
20/07/2020
4.37
 3,206,860 4.58 4.58 4.35 17,310 4,790 0.1
17/07/2020
4.58
 12,551,460 4.68 4.68 4.36 12,000 0 0.1
16/07/2020
4.68
 2,707,920 4.65 4.75 4.65 11,530 0 0.1
15/07/2020
4.65
 12,488,230 4.89 4.95 4.65 43,830 5,250 0.2
14/07/2020
4.89
 9,509,420 5.08 5.08 4.84 43,000 14,410 0.1
13/07/2020
5.08
 2,080,870 5.05 5.13 5.01 3,000 161,980 -0.8
10/07/2020
5.05
 5,894,570 5 5.18 5.01 26,550 6,570 0.1
09/07/2020
5
 4,259,110 5 5.10 4.99 51,520 1,700 0.2
08/07/2020
5
 3,471,690 5.02 5.06 4.95 241,250 0 1.2
07/07/2020
5.02
 6,386,340 5.15 5.17 4.90 3,560 206,260 -1.0
06/07/2020
5.15
 3,350,470 5.20 5.21 5.10 15,000 103,910 -0.5
03/07/2020
5.20
 2,200,190 5.23 5.25 5.20 97,000 5,040 0.5
02/07/2020
5.23
 2,706,180 5.23 5.26 5.17 158,140 0 0.8
01/07/2020
5.23
 2,452,040 5.20 5.27 5.16 205,110 2,000 1.1
30/06/2020
5.20
 3,991,840 5.20 5.30 5.04 3,750 180,000 -0.9
29/06/2020
5.20
 6,805,580 5.11 5.38 5.05 2,000 172,390 -0.9
26/06/2020
5.11
 4,018,230 5.20 5.32 5.10 0 172,390 -0.9
25/06/2020
5.20
 2,794,120 5.22 5.22 5.08 0 210,520 -1.1

Chính sách bảo mật | Điều khoản sử dụng |