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

5.80
-0.20
(-3.33%)
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 0% 43,025,100 -341,900 -2.0
5.60
6
5.80
2 tháng
(2025-10-06) 		-0.40 -6.35% 134,549,300 6,598,700 41.4
5.60
6.40
5.80
3 tháng
(2025-09-08) 		-0.30 -4.84% 180,127,800 6,232,900 39.5
5.60
6.50
5.80
6 tháng
(2025-06-09) 		-0.20 -3.28% 508,272,700 5,123,400 31.8
5.60
6.90
5.80
12 tháng
(2024-12-10) 		0.40 7.27% 1,075,183,984 -2,927,961 55.4
5.20
8
5.80
24 tháng
(2023-12-18) 		2.03 52.45% 2,026,640,353 4,198,650 90.9
3.65
8
5.80
36 tháng
(2022-12-21) 		1.46 32.88% 2,900,815,553 3,609,070 97.9
3.35
8
5.80
60 tháng
(2020-12-31) 		-8.65 -59.45% 7,733,337,013 22,345,020 285.9
3.35
17.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
12.95
 546,030 13 13 12.40 0 0 0
12/03/2020
13
 1,071,480 13.20 13.20 12.30 0 26,910 -0.3
11/03/2020
13.20
 165,150 13.20 13.20 12.85 0 0 0
10/03/2020
13.20
 83,310 13.20 13.20 12.80 250 1,300 -0.0
09/03/2020
13.20
 216,720 13.40 13.40 12.80 0 390 -0.0
06/03/2020
13.40
 132,590 13.35 13.40 13.30 54,310 950 0.7
05/03/2020
13.35
 19,730 13.40 13.40 13.30 0 0 0
04/03/2020
13.40
 163,350 13.40 13.50 13.30 0 1,000,000 -13
03/03/2020
13.40
 149,110 13.40 13.50 13.20 69,430 14,910 0.7
02/03/2020
13.40
 88,300 13.40 13.50 13.15 0 6,440 -0.1
28/02/2020
13.40
 601,170 13.40 13.40 13 90 7,820 -0.1
27/02/2020
13.40
 75,120 13.40 13.40 13.15 0 770 -0.0
26/02/2020
13.40
 83,380 13.45 13.45 13.10 0 3,230 -0.0
25/02/2020
13.45
 20,670 13.50 13.50 13 0 530 -0.0
24/02/2020
13.50
 149,300 13.60 13.60 13.10 440 430 0.0
21/02/2020
13.60
 143,900 13.45 13.60 13.40 1,560 0 0.0
20/02/2020
13.45
 26,970 13.45 13.50 13.30 2,950 0 0.0
19/02/2020
13.45
 46,230 13.50 13.50 13.35 0 0 0
18/02/2020
13.50
 101,690 13.50 13.50 13.40 0 0 0
17/02/2020
13.50
 52,180 13.60 13.60 13.40 0 110 -0.0
14/02/2020
13.60
 140,740 13.60 13.60 13.25 1,240 0 0.0
13/02/2020
13.60
 138,950 13.60 13.60 13.20 2,120 0 0.0
12/02/2020
13.60
 256,840 13.60 13.60 13.30 0 0 0
11/02/2020
13.60
 168,880 13.60 13.75 13.20 6,670 0 0.1
10/02/2020
13.60
 139,810 13.55 13.60 13.35 6,560 0 0.1
07/02/2020
13.55
 110,980 13.55 13.55 13.30 0 0 0
06/02/2020
13.55
 689,340 12.70 13.55 13.10 0 200 -0.0
05/02/2020
12.70
 79,900 13.50 13.50 12.70 0 0 0
04/02/2020
13.50
 314,750 13.50 13.50 13.10 0 0 0
03/02/2020
13.50
 1,758,540 13.50 13.50 12.60 200 840 -0.0
31/01/2020
13.50
 407,230 13.90 13.90 13.05 500 10 0.0
30/01/2020
13.90
 36,050 14.05 14.05 13.75 0 3,500 -0.0
22/01/2020
14.05
 112,540 14.05 14.05 13.80 2,840 0 0.0
21/01/2020
14.05
 227,370 13.80 14.05 13.80 0 0 0
20/01/2020
13.80
 48,740 14 14 13.80 0 0 0
17/01/2020
14
 293,900 13.95 14 13.90 0 83,750 -1.2
16/01/2020
13.95
 125,570 13.85 13.95 13.80 10 27,000 -0.4
15/01/2020
13.85
 207,700 14 14 13.80 0 0 0
14/01/2020
14
 82,040 14 14 13.85 0 0 0
13/01/2020
14
 21,220 14.05 14.05 13.90 0 0 0
10/01/2020
14.05
 254,800 14.05 14.10 13.85 0 0 0
09/01/2020
14.05
 238,510 14.05 14.15 13.80 0 0 0
08/01/2020
14.05
 35,600 14.15 14.15 13.90 0 0 0
07/01/2020
14.15
 437,910 14.20 14.20 13.90 0 153,600 -2.2
06/01/2020
14.20
 60,450 14.20 14.20 13.95 0 0 0
03/01/2020
14.20
 355,200 14 14.30 14 25,420 0 0.4
02/01/2020
14
 204,830 13.90 14.50 13.90 0 0 0
31/12/2019
13.90
 152,190 14 14 13.80 0 430 -0.0
30/12/2019
14
 60,560 14.15 14.20 13.95 0 7,500 -0.1
27/12/2019
14.15
 34,770 14.15 14.35 14 0 0 0
26/12/2019
14.15
 268,850 14.15 14.25 13.40 330 11,770 -0.2
25/12/2019
14.15
 65,200 14.15 14.20 14 0 8,230 -0.1
24/12/2019
14.15
 271,010 14.20 14.40 14.10 0 0 0
23/12/2019
14.20
 208,970 14.20 14.20 14.10 0 0 0
20/12/2019
14.20
 212,570 14.15 14.30 13.95 0 4,040 -0.1
19/12/2019
14.15
 43,940 14.40 14.50 14.15 0 15,500 -0.2
18/12/2019
14.40
 1,009,370 14.50 14.60 14.40 0 0 0
17/12/2019
14.50
 615,160 14.25 14.50 14 0 1,520 -0.0
16/12/2019
14.25
 93,000 14.25 14.30 14.20 0 0 0
13/12/2019
14.25
 147,650 14.30 14.50 14.20 0 2,040 -0.0
12/12/2019
14.30
 129,720 14.45 14.50 14.30 500 23,580 -0.3
11/12/2019
14.45
 63,840 14.50 14.95 14.45 0 1,750 -0.0
10/12/2019
14.50
 74,890 14.80 15.25 14.50 0 10 -0.0
09/12/2019
14.80
 2,072,540 14.50 15.45 14.40 92,580 4,060 1.3
06/12/2019
14.50
 103,990 14.50 14.50 14.35 0 190 -0.0
05/12/2019
14.50
 68,840 14.50 14.50 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |