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)
05/08/2020
12.05
 752,660 11.80 12.30 11.70 22,180 0 0.3
04/08/2020
11.80
 945,220 12 12.30 11.80 0 9,110 -0.1
03/08/2020
12
 960,590 11.95 12.15 11.60 35,060 9,220 0.3
31/07/2020
11.95
 392,440 12 12 11.50 1,650 85,680 -1.0
30/07/2020
12
 245,940 12.30 12.30 12 170 15,890 -0.2
29/07/2020
12.30
 1,767,360 12 12.30 11.20 0 11,090 -0.1
28/07/2020
12
 697,980 11.65 12.10 11.65 40,890 0 0.5
27/07/2020
11.65
 1,379,970 12.50 12.50 11.65 12,400 0 0.1
24/07/2020
12.50
 1,006,020 13 13.25 12.20 23,870 14,150 0.1
23/07/2020
13
 1,646,990 13.80 13.80 12.95 0 2,420 -0.0
22/07/2020
13.80
 1,665,560 14.10 14.10 13.40 4,890 13,750 -0.1
21/07/2020
14.10
 601,670 13.70 14.10 13.75 21,540 9,110 0.2
20/07/2020
13.70
 390,100 14.20 14.25 13.70 0 15,900 -0.2
17/07/2020
14.20
 546,330 14.35 14.45 13.65 4,600 6,970 -0.0
16/07/2020
14.35
 831,420 14.40 14.75 14.30 116,880 94,920 0.3
15/07/2020
14.40
 1,024,070 15.40 15.40 14.40 0 6,980 -0.1
14/07/2020
15.40
 1,091,280 15.45 15.45 14.90 3,670 4,570 -0.0
13/07/2020
15.45
 98,200 15.30 15.55 15.35 43,810 0 0.7
10/07/2020
15.30
 256,830 15.30 15.60 15.30 9,920 20,430 -0.2
09/07/2020
15.30
 295,560 15.40 15.45 15.20 8,930 0 0.1
08/07/2020
15.40
 97,480 15.35 15.40 15.05 11,060 0 0.2
07/07/2020
15.35
 776,600 15.45 15.50 15.05 13,640 4,380 0.1
06/07/2020
15.45
 126,830 15.40 15.50 15.30 7,770 0 0.1
03/07/2020
15.40
 398,800 15.45 15.55 15.40 26,050 0 0.4
02/07/2020
15.45
 182,980 15.40 15.45 15.20 4,470 20 0.1
01/07/2020
15.40
 96,570 15.30 15.50 15.25 6,550 3,500 0.0
30/06/2020
15.30
 235,150 15.40 15.80 15.20 8,830 0 0.1
29/06/2020
15.40
 371,700 15.30 15.50 15.20 480 0 0.0
26/06/2020
15.30
 254,240 15.50 15.80 15.20 0 1,080 -0.0
25/06/2020
15.50
 155,130 15.50 15.50 15.35 0 2,700 -0.0
24/06/2020
15.50
 1,089,490 15.70 15.95 15.50 0 14,220 -0.2
23/06/2020
15.70
 675,530 15.40 15.95 15.30 5,440 0 0.1
22/06/2020
15.40
 380,480 15.45 15.65 15.40 0 0 0
19/06/2020
15.45
 411,280 15.20 15.60 15.20 10,320 0 0.2
18/06/2020
15.20
 99,280 15.35 15.35 15.05 0 9,910 -0.2
17/06/2020
15.35
 158,150 15.40 15.65 15.05 0 27,260 -0.4
16/06/2020
15.40
 439,950 15.20 15.65 15 0 530 -0.0
15/06/2020
15.20
 1,008,600 15.50 15.60 14.45 0 17,070 -0.3
12/06/2020
15.50
 635,210 16 16 15.10 2,620 4,670 -0.0
11/06/2020
16
 1,509,770 16.50 16.50 15.95 0 5,430 -0.1
10/06/2020
16.50
 1,188,160 16.20 16.50 15.85 0 460 -0.0
09/06/2020
16.20
 1,139,420 15.75 16.80 15.55 0 14,820 -0.2
08/06/2020
15.75
 1,162,950 15.50 15.90 15.45 0 6,330 -0.1
05/06/2020
15.50
 898,970 15.30 15.95 15 14,850 4,080 0.2
04/06/2020
15.30
 694,540 15.30 15.70 15.10 3,200 0 0.0
03/06/2020
15.30
 822,480 15 15.35 14.60 32,390 0 0.5
02/06/2020
15
 1,135,330 15.95 16.15 15 0 27,570 -0.4
01/06/2020
15.95
 1,568,490 15.35 16.20 15.45 20,350 70,300 -0.8
29/05/2020
15.35
 1,936,780 14.35 15.35 14.35 0 0 0
28/05/2020
14.35
 327,410 14.35 14.55 14.35 15,260 0 0.2
27/05/2020
14.35
 768,110 14.40 14.60 14.35 32,310 0 0.5
26/05/2020
14.40
 828,200 14.35 14.40 14.20 32,230 36,460 -0.1
25/05/2020
14.35
 515,910 14.50 14.50 14.20 18,740 0 0.3
22/05/2020
14.50
 401,260 14.60 14.70 14.35 0 10,060 -0.1
21/05/2020
14.60
 836,770 14.20 14.80 14.25 570 0 0.0
20/05/2020
14.20
 1,926,900 14 14.85 13.80 12,640 0 0.2
19/05/2020
14
 657,200 14.20 14.40 13.95 0 420 -0.0
18/05/2020
14.20
 1,280,580 14.40 14.50 14 100 5,670 -0.1
15/05/2020
14.40
 2,271,940 13.90 14.80 14.10 2,010 11,470 -0.1
14/05/2020
13.90
 765,760 14 14 13.40 15,440 0 0.2
13/05/2020
14
 695,240 14 14.20 13.80 1,930 0 0.0
12/05/2020
14
 610,090 13.80 14.10 13.75 7,030 0 0.1
11/05/2020
13.80
 2,937,980 12.90 13.80 12.90 9,660 0 0.1
08/05/2020
12.90
 150,690 12.75 12.90 12.70 0 0 0
07/05/2020
12.75
 113,640 12.95 12.95 12.75 3,650 0 0.0
06/05/2020
12.95
 69,840 12.95 12.95 12.80 180 2,370 -0.0
05/05/2020
12.95
 81,070 12.90 12.95 12.70 0 3,830 -0.0
04/05/2020
12.90
 181,770 12.90 12.95 12.50 0 4,870 -0.1
29/04/2020
12.90
 108,120 13 13.20 12.85 4,100 55,670 -0.7
28/04/2020
13
 178,070 12.95 13.20 12.90 2,970 60 0.0
27/04/2020
12.95
 214,250 12.80 13.30 12.80 940 0 0.0
24/04/2020
12.80
 889,660 12.70 13.55 12.75 4,070 0 0.1
23/04/2020
12.70
 65,080 12.70 12.70 12.50 0 10,000 -0.1
22/04/2020
12.70
 229,430 12.65 12.70 12.30 0 1,950 -0.0
21/04/2020
12.65
 226,360 12.75 12.75 12.45 15,110 28,210 -0.2
20/04/2020
12.75
 379,400 12.75 12.80 12.65 5,140 4,400 0.0
17/04/2020
12.75
 71,940 12.75 12.75 12.60 5,930 2,000 0.0
16/04/2020
12.75
 175,840 12.80 12.80 12.50 4,320 9,950 -0.1
15/04/2020
12.80
 223,630 12.65 12.90 12.60 3,820 0 0.0
14/04/2020
12.65
 91,240 12.70 12.70 12.50 0 0 0
13/04/2020
12.70
 393,890 12.70 12.70 12.30 0 110 -0.0
10/04/2020
12.70
 56,950 12.70 12.70 12.40 500 1,660 -0.0
09/04/2020
12.70
 177,890 12.70 12.80 12.35 0 35,600 -0.4
08/04/2020
12.70
 100,100 12.75 12.85 12.50 0 0 0
07/04/2020
12.75
 39,070 12.70 12.90 12.50 5,400 0 0.1
06/04/2020
12.70
 322,540 12.30 12.90 12.40 21,060 55,000 -0.4
03/04/2020
12.30
 185,670 12.50 12.60 12.20 470 53,000 -0.7
01/04/2020
12.50
 69,520 12.20 12.50 12 16,250 7,000 0.1
31/03/2020
12.20
 341,100 12.20 12.20 11.50 0 89,900 -1.1
30/03/2020
12.20
 229,240 12.30 12.30 11.65 0 0 0
27/03/2020
12.30
 201,330 12.20 12.30 11.70 0 0 0
26/03/2020
12.20
 40,070 12.50 12.60 12.20 0 0 0
25/03/2020
12.50
 35,550 12.70 12.70 12.50 0 0 0
24/03/2020
12.70
 277,000 12.70 12.70 12.30 0 0 0
23/03/2020
12.70
 2,739,060 12.70 12.70 12 0 0 0
20/03/2020
12.70
 200,700 12.80 12.80 12.40 0 0 0
19/03/2020
12.80
 103,080 12.85 12.85 12.50 0 400 -0.0
18/03/2020
12.85
 379,390 12.75 12.85 12.60 0 0 0
17/03/2020
12.75
 491,450 12.95 12.95 12.15 0 0 0
16/03/2020
12.95
 418,090 12.95 12.95 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |