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)
24/06/2020
5.22
 6,303,690 5.30 5.35 5.17 28,020 230,280 -1.1
23/06/2020
5.30
 5,890,640 5.19 5.35 5.19 50,370 94,050 -0.2
22/06/2020
5.19
 3,852,740 5.23 5.38 5.19 34,180 617,770 -3.1
19/06/2020
5.23
 7,301,580 4.97 5.31 4.93 316,380 24,690 1.5
18/06/2020
4.97
 3,830,320 5.09 5.09 4.94 4,000 66,640 -0.3
17/06/2020
5.09
 3,570,780 5.19 5.23 4.99 101,370 291,210 -1.0
16/06/2020
5.19
 5,399,240 4.90 5.20 4.99 620,350 16,670 3.1
15/06/2020
4.90
 9,362,250 5.20 5.31 4.85 17,910 116,810 -0.5
12/06/2020
5.20
 11,657,830 5.40 5.40 5.03 369,470 72,540 1.5
11/06/2020
5.40
 11,594,420 5.80 5.85 5.40 52,110 75,280 -0.1
10/06/2020
5.80
 12,233,960 5.65 6 5.46 147,400 26,210 0.7
09/06/2020
5.65
 12,715,070 5.75 5.82 5.50 13,660 91,400 -0.4
08/06/2020
5.75
 11,774,510 5.42 5.76 5.48 71,860 14,370 0.3
05/06/2020
5.42
 9,676,400 5.08 5.42 4.98 32,000 12,000 0.1
04/06/2020
5.08
 11,393,350 4.75 5.08 4.73 94,240 3,200 0.4
03/06/2020
4.75
 7,849,210 4.80 5 4.65 0 59,840 -0.3
02/06/2020
4.80
 18,993,150 4.87 5.21 4.80 2,250 695,970 -3.5
01/06/2020
4.87
 3,520,900 4.56 4.87 4.66 15,040 17,310 -0.0
29/05/2020
4.56
 8,186,470 4.27 4.56 4.23 30,150 25,340 0.0
28/05/2020
4.27
 4,346,920 4.17 4.27 4.17 180,030 790 0.8
27/05/2020
4.17
 4,777,660 4.23 4.30 4.14 3,000 168,750 -0.7
26/05/2020
4.23
 3,518,040 4.16 4.31 4.16 8,390 57,690 -0.2
25/05/2020
4.16
 2,018,710 4.15 4.19 4.10 104,020 0 0.4
22/05/2020
4.15
 3,159,530 4.14 4.24 4.07 8,490 9,900 -0.0
21/05/2020
4.14
 3,774,280 4.16 4.35 4.13 0 323,310 -1.4
20/05/2020
4.16
 7,287,380 3.89 4.16 3.87 70,910 259,250 -0.8
19/05/2020
3.89
 4,019,220 3.86 3.92 3.85 26,810 76,670 -0.2
18/05/2020
3.86
 1,673,830 3.88 3.91 3.85 0 29,430 -0.1
15/05/2020
3.88
 3,910,060 3.80 3.94 3.81 27,570 4,280 0.1
14/05/2020
3.80
 4,191,140 3.86 3.88 3.77 129,970 134,050 -0.0
13/05/2020
3.86
 3,320,990 3.85 3.93 3.78 3,180 11,990 -0.0
12/05/2020
3.85
 5,671,790 3.76 3.96 3.72 35,300 162,300 -0.5
11/05/2020
3.76
 4,426,970 3.52 3.76 3.51 37,120 100 0.1
08/05/2020
3.52
 5,525,600 3.55 3.60 3.50 8,840 107,430 -0.3
07/05/2020
3.55
 1,944,360 3.54 3.61 3.50 19,420 46,830 -0.1
06/05/2020
3.54
 1,711,130 3.46 3.57 3.45 169,210 120 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |