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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |