CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
3.46
 1,735,800 3.40 3.49 3.39 125,960 21,800 0.4
04/05/2020
3.40
 5,100,170 3.60 3.60 3.40 40 62,890 -0.2
29/04/2020
3.60
 4,366,310 3.64 3.68 3.54 73,940 471,350 -1.4
28/04/2020
3.64
 2,885,270 3.50 3.69 3.42 149,620 0 0.5
27/04/2020
3.50
 4,283,020 3.38 3.60 3.46 20,630 147,730 -0.4
24/04/2020
3.38
 11,271,290 3.16 3.38 3.13 266,380 23,010 0.8
23/04/2020
3.16
 1,456,560 3.12 3.19 3.12 13,600 100,100 -0.3
22/04/2020
3.12
 1,387,350 3.12 3.17 3.09 173,350 0 0.5
21/04/2020
3.12
 4,872,060 3.17 3.17 3.07 52,830 197,310 -0.5
20/04/2020
3.17
 4,678,320 3.17 3.25 3.17 50,820 66,840 -0.0
17/04/2020
3.17
 2,246,120 3.17 3.20 3.16 49,050 32,160 0.1
16/04/2020
3.17
 1,895,280 3.11 3.19 3.10 204,700 0 0.6
15/04/2020
3.11
 3,224,410 3.07 3.19 3.06 126,350 0 0.4
14/04/2020
3.07
 2,090,410 3.13 3.14 3.04 36,430 100,580 -0.2
13/04/2020
3.13
 2,976,440 3.14 3.15 3.03 87,950 1,070 0.3
10/04/2020
3.14
 4,432,550 3.20 3.20 3.12 76,090 21,480 0.2
09/04/2020
3.20
 3,068,640 3.20 3.25 3.15 66,000 12,050 0.2
08/04/2020
3.20
 3,668,370 3.10 3.20 2.98 110,580 3,500 0.3
07/04/2020
3.10
 4,339,060 3 3.13 2.98 140 80,580 -0.2
06/04/2020
3
 4,506,840 2.81 3 2.82 184,560 12,800 0.5
03/04/2020
2.81
 2,116,160 2.69 2.83 2.71 50,590 7,790 0.1
01/04/2020
2.69
 2,050,100 2.55 2.70 2.45 110,780 100 0.3
31/03/2020
2.55
 2,582,740 2.55 2.63 2.40 72,670 59,330 0.0
30/03/2020
2.55
 3,622,610 2.66 2.66 2.48 7,050 0 0.0
27/03/2020
2.66
 4,166,160 2.68 2.70 2.60 9,000 4,660 0.0
26/03/2020
2.68
 2,127,350 2.71 2.78 2.66 87,760 0 0.2
25/03/2020
2.71
 2,012,740 2.72 2.78 2.69 980 20,850 -0.1
24/03/2020
2.72
 2,849,490 2.74 2.74 2.60 0 3,100 -0.0
23/03/2020
2.74
 5,117,500 2.94 2.94 2.74 8,000 6,620 0.0
20/03/2020
2.94
 883,780 2.98 2.99 2.93 4,850 1,000 0.0
19/03/2020
2.98
 2,820,690 3.03 3.03 2.91 162,100 5,000 0.5
18/03/2020
3.03
 2,425,580 3.02 3.12 3.03 162,100 5,000 0.5
17/03/2020
3.02
 2,535,800 3.03 3.03 2.98 0 0 0
16/03/2020
3.03
 1,558,100 3.09 3.10 3 21,430 0 0.1
13/03/2020
3.09
 6,240,590 3.10 3.10 2.98 58,970 35,800 0.1
12/03/2020
3.10
 6,904,540 3.18 3.18 2.97 0 18,120 -0.1
11/03/2020
3.18
 3,343,620 3.26 3.37 3.15 30 6,000 -0.0
10/03/2020
3.26
 2,074,180 3.25 3.35 3.10 13,110 6,950 0.0
09/03/2020
3.25
 3,462,110 3.49 3.49 3.25 6,050 49,650 -0.1
06/03/2020
3.49
 1,275,010 3.48 3.50 3.42 0 0 0
05/03/2020
3.48
 2,057,860 3.52 3.60 3.47 5,000 10,000 -0.0
04/03/2020
3.52
 6,200,000 3.31 3.54 3.29 51,600 18,370 0.1
03/03/2020
3.31
 1,644,240 3.27 3.35 3.30 0 0 0
02/03/2020
3.27
 1,185,440 3.27 3.30 3.26 0 12,000 -0.0
28/02/2020
3.27
 1,885,160 3.33 3.33 3.23 0 147,910 -0.5
27/02/2020
3.33
 1,519,970 3.26 3.40 3.23 0 13,960 -0.0
26/02/2020
3.26
 1,070,130 3.35 3.35 3.25 29,380 38,090 -0.0
25/02/2020
3.35
 2,673,010 3.20 3.35 3.12 21,590 6,064,890 -18.3
24/02/2020
3.20
 4,276,830 3.44 3.44 3.20 9,500 1,431,620 -4.6
21/02/2020
3.44
 1,359,550 3.49 3.50 3.42 100 442,580 -1.5
20/02/2020
3.49
 1,080,760 3.51 3.55 3.49 0 190,350 -0.7
19/02/2020
3.51
 1,022,830 3.50 3.55 3.50 35,690 259,240 -0.8
18/02/2020
3.50
 979,480 3.48 3.50 3.47 57,780 24,010 0.1
17/02/2020
3.48
 853,280 3.49 3.51 3.47 56,480 12,640 0.2
14/02/2020
3.49
 915,700 3.50 3.54 3.47 52,370 7,560 0.2
13/02/2020
3.50
 1,299,930 3.58 3.58 3.49 37,290 2,760 0.1
12/02/2020
3.58
 1,518,950 3.45 3.61 3.46 151,200 950 0.5
11/02/2020
3.45
 781,430 3.44 3.47 3.43 9,360 0 0.0
10/02/2020
3.44
 791,000 3.55 3.55 3.43 5,570 0 0.0
07/02/2020
3.55
 1,286,950 3.53 3.65 3.53 0 400 -0.0
06/02/2020
3.53
 3,102,020 3.30 3.53 3.30 26,830 0 0.1
05/02/2020
3.30
 1,285,410 3.27 3.40 3.17 161,990 0 0.5
04/02/2020
3.27
 2,530,200 3.39 3.41 3.20 9,000 9,950 -0.0
03/02/2020
3.39
 4,432,890 3.64 3.64 3.39 15,000 17,030 -0.0
31/01/2020
3.64
 3,002,000 3.90 3.90 3.64 25,700 8,410 0.1
30/01/2020
3.90
 2,008,040 3.98 3.99 3.87 0 100 -0.0
22/01/2020
3.98
 1,111,180 3.92 4.02 3.95 7,030 0 0.0
21/01/2020
3.92
 800,990 3.86 3.99 3.86 12,950 200 0.0
20/01/2020
3.86
 470,690 3.88 3.88 3.84 800 22,670 -0.1
17/01/2020
3.88
 852,640 3.84 3.91 3.84 0 72,010 -0.3
16/01/2020
3.84
 1,950,740 3.90 3.95 3.78 6,780 126,890 -0.5
15/01/2020
3.90
 1,207,280 3.94 3.99 3.90 50 880 -0.0
14/01/2020
3.94
 1,222,410 4 4.03 3.93 0 0 0
13/01/2020
4
 1,173,520 4.08 4.10 3.98 200 3,590 -0.0
10/01/2020
4.08
 1,009,540 4.10 4.11 4.03 13,510 5,230 0.0
09/01/2020
4.10
 1,322,450 3.91 4.10 3.96 0 8,470 -0.0
08/01/2020
3.91
 2,566,730 4.11 4.11 3.91 3,990 107,620 -0.4
07/01/2020
4.11
 1,432,510 4.09 4.11 4.02 70 25,460 -0.1
06/01/2020
4.09
 1,454,140 4.15 4.15 4.03 1,000 50,730 -0.2
03/01/2020
4.15
 3,756,690 4.05 4.19 4.05 34,280 0 0.1
02/01/2020
4.05
 1,101,390 3.98 4.05 3.96 47,790 0 0.2
31/12/2019
3.98
 1,628,300 4.02 4.02 3.90 160 20,920 -0.1
30/12/2019
4.02
 1,301,090 4.05 4.08 3.98 0 29,200 -0.1
27/12/2019
4.05
 1,162,190 4.08 4.17 4.01 15,750 16,650 -0.0
26/12/2019
4.08
 3,835,310 3.96 4.18 3.95 18,560 4,390 0.1
25/12/2019
3.96
 938,470 4.01 4.01 3.96 36,520 340 0.1
24/12/2019
4.01
 1,314,270 4 4.01 3.95 0 1,660 -0.0
23/12/2019
4
 1,684,080 3.96 4.03 3.93 51,060 19,200 0.1
20/12/2019
3.96
 1,218,120 3.95 3.97 3.90 0 3,790 -0.0
19/12/2019
3.95
 649,460 4.04 4.04 3.91 0 2,150 -0.0
18/12/2019
4.04
 1,106,450 4.03 4.10 3.99 500 1,000 -0.0
17/12/2019
4.03
 2,837,480 3.96 4.10 3.95 5,000 9,820 -0.0
16/12/2019
3.96
 2,119,520 3.95 4 3.88 4,850 29,750 -0.1
13/12/2019
3.95
 1,615,880 3.97 4.04 3.90 25,040 6,970 0.1
12/12/2019
3.97
 1,065,680 4.04 4.06 3.95 14,960 70,620 -0.2
11/12/2019
4.04
 2,693,690 3.90 4.04 3.91 0 26,330 -0.1
10/12/2019
3.90
 1,573,110 3.86 3.96 3.86 31,680 10,750 0.1
09/12/2019
3.86
 1,546,460 3.72 3.91 3.72 47,680 0 0.2
06/12/2019
3.72
 720,930 3.70 3.75 3.70 58,720 0 0.2
05/12/2019
3.70
 596,090 3.63 3.70 3.65 1,310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |