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

6
0
(0%)
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)
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
23/09/2020
12.20
 1,480,410 12.10 12.20 12.05 3,120 0 0.0
22/09/2020
12.10
 1,961,940 12.10 12.20 12 28,520 0 0.3
21/09/2020
12.10
 1,990,260 12.25 12.35 12.10 14,870 0 0.2
18/09/2020
12.25
 1,995,970 12.15 12.35 12.05 0 0 0
17/09/2020
12.15
 2,110,060 12.10 12.25 12.05 0 68,290 -0.8
16/09/2020
12.10
 1,634,310 12.15 12.25 12.05 0 42,060 -0.5
15/09/2020
12.15
 2,955,290 12.35 12.40 12.10 22,870 0 0.3
14/09/2020
12.35
 2,284,040 12.35 12.55 12.30 34,410 0 0.4
11/09/2020
12.35
 2,645,910 12.50 12.60 12.35 7,780 0 0.1
10/09/2020
12.50
 3,214,310 12.55 12.70 12.50 0 0 0
09/09/2020
12.55
 3,090,020 12.50 12.80 12.35 0 0 0
08/09/2020
12.50
 2,311,440 12.60 12.90 12.45 7,840 8,930 -0.0
07/09/2020
12.60
 10,111,190 12.05 12.85 12.20 90,370 400 1.1
04/09/2020
12.05
 1,930,370 12.15 12.15 11.85 8,740 4,110 0.1
03/09/2020
12.15
 1,528,440 12.25 12.35 12.10 0 25,370 -0.3
01/09/2020
12.25
 1,069,290 12.20 12.35 12.20 0 24,270 -0.3
31/08/2020
12.20
 1,376,930 12.20 12.50 12.20 0 404,500 -4.9
28/08/2020
12.20
 1,572,860 12.20 12.40 12.20 17,920 0 0.2
27/08/2020
12.20
 2,185,220 12.30 12.55 12.15 17,870 432,980 -5.1
26/08/2020
12.30
 1,242,320 12.30 12.70 12.20 4,810 0 0.1
25/08/2020
12.30
 1,848,500 12.40 12.55 12.15 3,650 0 0.0
24/08/2020
12.40
 1,547,190 12.60 12.60 12.30 0 0 0
21/08/2020
12.60
 459,630 12.60 12.85 12.45 0 200 -0.0
20/08/2020
12.60
 1,086,510 12.80 13.35 12.60 5,980 1,140 0.1
19/08/2020
12.80
 1,433,930 12 12.80 11.90 0 0 0
18/08/2020
12
 369,580 12.10 12.10 11.90 0 10,970 -0.1
17/08/2020
12.10
 260,340 12.20 12.20 11.95 0 23,260 -0.3
14/08/2020
12.20
 674,100 12.20 12.30 11.95 0 301,650 -3.6
13/08/2020
12.20
 625,860 11.95 12.25 11.95 11,400 890 0.1
12/08/2020
11.95
 637,100 11.95 12 11.80 1,000 21,980 -0.2
11/08/2020
11.95
 521,420 12.05 12.05 11.95 6,630 0 0.1
10/08/2020
12.05
 488,530 12.05 12.25 12 0 0 0
07/08/2020
12.05
 806,940 12.20 12.20 12 2,160 0 0.0
06/08/2020
12.20
 939,860 12.05 12.25 11.90 0 6,490 -0.1

Chính sách bảo mật | Điều khoản sử dụng |