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)
04/12/2019
3.63
 965,620 3.61 3.64 3.59 0 20,270 -0.1
03/12/2019
3.61
 1,481,270 3.63 3.66 3.61 16,440 161,000 -0.5
02/12/2019
3.63
 3,852,370 3.85 3.89 3.62 62,000 806,970 -2.8
29/11/2019
3.85
 1,545,010 3.94 3.97 3.85 40,000 0 0.2
28/11/2019
3.94
 618,980 3.96 3.98 3.94 27,900 6,300 0.1
27/11/2019
3.96
 520,160 3.91 3.96 3.91 18,710 4,500 0.1
26/11/2019
3.91
 821,330 3.90 3.99 3.88 0 0 0
25/11/2019
3.90
 2,051,520 4 4 3.90 31,500 18,010 0.1
22/11/2019
4
 1,545,340 4.05 4.05 3.98 0 13,990 -0.1
21/11/2019
4.05
 538,880 4.05 4.05 4.01 0 0 0
20/11/2019
4.05
 808,980 4.10 4.12 4.03 0 0 0
19/11/2019
4.10
 1,905,920 3.98 4.16 3.99 5,320 10,000 -0.0
18/11/2019
3.98
 1,307,420 4.01 4.05 3.98 30,000 0 0.1
15/11/2019
4.01
 1,492,730 4.08 4.12 4.01 0 370 -0.0
14/11/2019
4.08
 1,404,790 4.07 4.10 4.06 0 0 0
13/11/2019
4.07
 1,621,460 4.14 4.16 4.05 0 710 -0.0
12/11/2019
4.14
 938,610 4.17 4.18 4.14 0 0 0
11/11/2019
4.17
 688,690 4.18 4.18 4.14 5,000 12,510 -0.0
08/11/2019
4.18
 838,670 4.15 4.19 4.13 0 0 0
07/11/2019
4.15
 1,006,440 4.15 4.21 4.14 0 54,440 -0.2
06/11/2019
4.15
 2,995,670 4.24 4.24 4.10 66,170 11,680 0.2
05/11/2019
4.24
 824,790 4.29 4.31 4.24 1,500 50,800 -0.2
04/11/2019
4.29
 1,534,530 4.23 4.33 4.22 257,720 100 1.1
01/11/2019
4.23
 885,330 4.22 4.28 4.22 0 1,600 -0.0
31/10/2019
4.22
 1,241,440 4.29 4.29 4.22 16,330 89,010 -0.3
30/10/2019
4.29
 1,027,710 4.30 4.32 4.26 60,630 0 0.3
29/10/2019
4.30
 1,909,100 4.36 4.40 4.29 18,390 5,500 0.1
28/10/2019
4.36
 1,488,230 4.36 4.43 4.33 0 0 0
25/10/2019
4.36
 1,348,870 4.43 4.43 4.36 0 2,300 -0.0
24/10/2019
4.43
 761,670 4.37 4.44 4.38 0 0 0
23/10/2019
4.37
 870,290 4.46 4.50 4.37 9,000 180 0.0
22/10/2019
4.46
 2,157,920 4.28 4.54 4.28 0 0 0
21/10/2019
4.28
 948,960 4.34 4.34 4.28 0 3,000 -0.0
18/10/2019
4.34
 1,698,600 4.29 4.41 4.29 5,740 13,000 -0.0
17/10/2019
4.29
 1,903,080 4.16 4.35 4.14 4,000 13,000 -0.0
16/10/2019
4.16
 3,376,000 4.30 4.30 4.16 7,500 6,700 0.0
15/10/2019
4.30
 2,794,610 4.39 4.43 4.30 2,000 48,150 -0.2
14/10/2019
4.39
 2,791,530 4.46 4.46 4.39 10,000 0 0.0
11/10/2019
4.46
 735,080 4.46 4.48 4.45 0 0 0
10/10/2019
4.46
 1,163,330 4.48 4.49 4.45 0 0 0
09/10/2019
4.48
 1,289,540 4.48 4.49 4.45 0 560 -0.0
08/10/2019
4.48
 1,058,920 4.50 4.51 4.47 0 0 0
07/10/2019
4.50
 1,123,670 4.57 4.57 4.49 0 0 0
04/10/2019
4.57
 987,530 4.64 4.64 4.55 500 940 -0.0
03/10/2019
4.64
 1,001,850 4.62 4.70 4.58 7,000 0 0.0
02/10/2019
4.62
 3,437,160 4.55 4.76 4.61 0 0 0
01/10/2019
4.55
 1,122,170 4.49 4.55 4.48 0 0 0
30/09/2019
4.49
 1,436,930 4.50 4.53 4.48 0 4,420 -0.0
27/09/2019
4.50
 947,320 4.53 4.55 4.50 0 0 0
26/09/2019
4.53
 620,620 4.50 4.56 4.48 0 0 0
25/09/2019
4.50
 929,130 4.56 4.60 4.50 0 0 0
24/09/2019
4.56
 2,214,960 4.47 4.69 4.47 0 10,680 -0.0
23/09/2019
4.47
 884,700 4.46 4.53 4.46 1,140 900 0.0
20/09/2019
4.46
 2,007,120 4.52 4.53 4.46 0 0 0
19/09/2019
4.52
 866,410 4.54 4.57 4.50 4,000 0 0.0
18/09/2019
4.54
 1,311,400 4.49 4.60 4.50 0 0 0
17/09/2019
4.49
 3,488,990 4.60 4.60 4.49 3,000 400 0.0
16/09/2019
4.60
 2,718,170 4.70 4.70 4.59 10,000 0 0.0
13/09/2019
4.70
 1,124,360 4.79 4.79 4.70 0 0 0
12/09/2019
4.79
 1,215,650 4.76 4.80 4.71 10 0 0
11/09/2019
4.76
 760,730 4.77 4.85 4.76 0 1,000 -0.0
10/09/2019
4.77
 1,702,760 4.79 4.87 4.77 10 15,000 -0.1
09/09/2019
4.79
 962,570 4.77 4.84 4.78 255,000 0 1.2
06/09/2019
4.77
 1,424,380 4.81 4.85 4.77 420 0 0.0
05/09/2019
4.81
 921,550 4.83 4.85 4.81 90 59,270 -0.3
04/09/2019
4.83
 1,401,970 4.81 4.83 4.79 223,930 28,940 0.9
03/09/2019
4.81
 1,429,900 4.86 4.86 4.81 406,350 11,060 1.9
30/08/2019
4.86
 1,344,990 4.82 4.91 4.82 300,000 16,790 1.4
29/08/2019
4.82
 1,085,840 4.80 4.85 4.81 321,330 10,800 1.5
28/08/2019
4.80
 1,085,560 4.81 4.84 4.80 230,000 0 1.1
27/08/2019
4.81
 1,306,470 4.81 4.86 4.80 380,490 2,360 1.8
26/08/2019
4.81
 1,428,130 4.90 4.90 4.78 180 0 0.0
23/08/2019
4.90
 2,022,390 4.88 4.90 4.78 0 0 0
22/08/2019
4.88
 1,166,100 4.88 4.92 4.87 500 0 0.0
21/08/2019
4.88
 816,140 4.88 4.94 4.87 89,990 89,990 0
20/08/2019
4.88
 1,753,180 4.79 4.88 4.80 0 1,870 -0.0
19/08/2019
4.79
 3,570,430 4.90 4.95 4.70 0 743,000 -3.6
16/08/2019
4.90
 1,770,550 4.92 4.94 4.90 0 544,500 -2.7
15/08/2019
4.92
 2,308,710 5 5 4.90 1,000 626,280 -3.1
14/08/2019
5
 1,886,220 4.98 5.09 5 0 2,000 -0.0
13/08/2019
4.98
 2,208,780 5.05 5.05 4.98 500,000 0 2.5
12/08/2019
5.05
 1,544,270 5.05 5.13 5.04 0 0 0
09/08/2019
5.05
 1,860,300 5.01 5.06 5.01 0 10,000 -0.1
08/08/2019
5.01
 1,484,750 5 5.05 4.96 0 22,790 -0.1
07/08/2019
5
 1,343,330 5.02 5.07 4.98 7,300 0 0.0
06/08/2019
5.02
 2,917,240 5.05 5.15 4.85 78,230 0 0.4
05/08/2019
5.05
 5,303,490 4.82 5.07 4.66 143,000 6,000 0.7
02/08/2019
4.82
 4,556,640 4.95 4.95 4.80 13,050 0 0.1
01/08/2019
4.95
 4,212,260 5.08 5.11 4.95 25,300 0 0.1
31/07/2019
5.08
 3,574,410 5.23 5.23 5.06 20,100 55,000 -0.2
30/07/2019
5.23
 5,656,120 5.08 5.28 5.04 464,410 3,780 2.4
29/07/2019
5.08
 1,792,480 5.14 5.15 5.08 0 900 -0.0
26/07/2019
5.14
 2,015,800 5.21 5.23 5.12 100 0 0.0
25/07/2019
5.21
 2,383,910 5.24 5.26 5.15 0 6,070 -0.0
24/07/2019
5.24
 1,885,710 5.26 5.31 5.19 2,020 0 0.0
23/07/2019
5.26
 1,619,930 5.30 5.35 5.26 0 0 0
22/07/2019
5.30
 3,061,780 5.28 5.34 5.17 0 90 -0.0
19/07/2019
5.28
 3,007,800 5.38 5.40 5.22 170,710 13,740 0.8
18/07/2019
5.38
 1,713,600 5.35 5.42 5.33 0 5,140 -0.0
17/07/2019
5.35
 1,630,460 5.31 5.38 5.31 10,000 6,950 0.0

Chính sách bảo mật | Điều khoản sử dụng |