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

6.90
0.30
(4.55%)
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) 		0.50 8.06% 135,842,200 1,842,200 13.4
6
7.20
6.90
2 tháng
(2025-12-01) 		0.90 15.52% 177,596,400 1,662,500 12.4
5.70
7.20
6.90
3 tháng
(2025-10-30) 		0.50 8.06% 238,632,200 3,704,800 25.4
5.60
7.20
6.90
6 tháng
(2025-08-01) 		0.70 11.67% 522,566,000 7,355,600 49.0
5.60
7.20
6.90
12 tháng
(2025-02-03) 		-0.80 -10.67% 995,829,207 -4,056,655 45.6
5.50
7.90
6.90
24 tháng
(2024-02-15) 		2.64 65.02% 1,880,743,953 4,360,100 97.5
3.65
8
6.90
36 tháng
(2023-02-13) 		2.69 67.08% 2,980,007,853 1,932,570 95.3
3.35
8
6.90
60 tháng
(2021-02-23) 		-5.05 -42.98% 7,628,043,853 23,763,110 289.6
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
14.50
 292,120 14.45 14.50 14.25 0 4,500 -0.1
03/12/2019
14.45
 369,850 14.55 14.55 14.25 0 91,900 -1.3
02/12/2019
14.55
 355,670 14.60 14.60 14.25 1,040 11,490 -0.1
29/11/2019
14.60
 198,840 14.50 14.60 14.30 0 2,760 -0.0
28/11/2019
14.50
 224,340 14.60 14.60 14.35 11,470 4,380 0.1
27/11/2019
14.60
 191,760 14.55 14.60 14.35 0 5,850 -0.1
26/11/2019
14.55
 82,420 14.60 14.60 14.20 0 9,990 -0.1
25/11/2019
14.60
 1,018,160 14.70 14.70 14.20 0 10,050 -0.1
22/11/2019
14.70
 275,430 14.70 14.70 14.60 0 50 -0.0
21/11/2019
14.70
 92,040 14.75 14.80 14.65 0 0 0
20/11/2019
14.75
 255,620 14.75 14.75 14.65 0 0 0
19/11/2019
14.75
 176,010 14.70 14.75 14.55 0 9,230 -0.1
18/11/2019
14.70
 114,000 14.85 14.85 14.70 0 0 0
15/11/2019
14.85
 126,510 14.90 14.90 14.70 2,310 0 0.0
14/11/2019
14.90
 201,860 14.75 14.90 14.70 0 0 0
13/11/2019
14.75
 147,930 14.75 14.85 14.70 370 0 0.0
12/11/2019
14.75
 271,320 14.75 14.90 14.65 6,580 0 0.1
11/11/2019
14.75
 155,850 14.90 14.90 14.70 4,820 0 0.1
08/11/2019
14.90
 488,580 14.90 14.90 14.60 3,990 0 0.1
07/11/2019
14.90
 174,380 14.85 14.90 14.80 7,430 0 0.1
06/11/2019
14.85
 892,280 14.45 14.90 14 107,820 0 1.6
05/11/2019
14.45
 1,121,480 14.70 14.70 14.35 8,860 453,330 -6.5
04/11/2019
14.70
 470,810 14.80 14.85 14.50 0 109,000 -1.6
01/11/2019
14.80
 462,590 14.95 14.95 14.70 0 185,000 -2.7
31/10/2019
14.95
 213,590 14.95 15 14.70 105,600 0 1.6
30/10/2019
14.95
 601,680 14.95 14.95 14.50 38,250 0 0.6
29/10/2019
14.95
 547,070 15 15.15 14.35 0 0 0
28/10/2019
15
 572,050 15 15.40 14.95 0 0 0
25/10/2019
15
 202,760 15.25 15.25 15 0 0 0
24/10/2019
15.25
 130,710 15.25 15.40 15.20 0 0 0
23/10/2019
15.25
 209,380 15.55 15.65 15.25 0 0 0
22/10/2019
15.55
 595,140 15.30 15.80 15.20 53,000 0 0.8
21/10/2019
15.30
 149,090 15.30 15.50 15.10 41,000 0 0.6
18/10/2019
15.30
 72,150 15.20 15.30 15.05 16,820 31,870 -0.2
17/10/2019
15.20
 245,900 15.20 15.25 15.05 159,580 5,000 2.3
16/10/2019
15.20
 92,310 15.20 15.30 15 500 0 0.0
15/10/2019
15.20
 112,630 15.25 15.25 15.05 0 0 0
14/10/2019
15.25
 254,030 15.20 15.25 15.05 145,300 11,000 2.0
11/10/2019
15.20
 107,070 15.20 15.25 15.05 500 0 0.0
10/10/2019
15.20
 458,180 15.05 15.20 15 200,000 0 3.0
09/10/2019
15.05
 388,360 15.10 15.30 15.05 0 0 0
08/10/2019
15.10
 137,890 15.20 15.40 15.10 1,000 0 0.0
07/10/2019
15.20
 138,660 15.20 15.50 15.10 0 0 0
04/10/2019
15.20
 312,050 15.10 15.30 15.05 0 0 0
03/10/2019
15.10
 348,180 15.10 15.50 15.10 18,740 10,000 0.1
02/10/2019
15.10
 391,220 15.60 15.80 15.10 0 109,720 -1.7
01/10/2019
15.60
 362,500 15.15 15.60 15.10 69,830 0 1.1
30/09/2019
15.15
 421,760 15.40 15.40 15.10 66,000 10,000 0.8
27/09/2019
15.40
 118,730 15.50 15.70 15.35 0 0 0
26/09/2019
15.50
 476,970 15.50 15.85 15.35 0 15,000 -0.2
25/09/2019
15.50
 953,610 16 16.10 15.50 0 0 0
24/09/2019
16
 373,710 16.40 16.40 16 0 1,200 -0.0
23/09/2019
16.40
 258,630 16.30 16.50 16.20 0 0 0
20/09/2019
16.30
 313,600 16.50 16.60 16.30 0 0 0
19/09/2019
16.50
 897,270 16.95 16.95 16.50 494,070 1,110 8.1
18/09/2019
16.95
 344,530 16.80 16.95 16.55 0 0 0
17/09/2019
16.80
 843,290 16.50 16.80 15.90 0 0 0
16/09/2019
16.50
 1,103,880 16.50 16.50 15.95 0 63,030 -1.0
13/09/2019
16.50
 570,730 16.95 17.10 16.50 0 0 0
12/09/2019
16.95
 1,331,270 17.10 17.20 16.50 0 0 0
11/09/2019
17.10
 1,140,990 17.30 17.50 17.10 0 0 0
10/09/2019
17.30
 1,375,640 17.15 17.50 17.05 185,000 0 3.2
09/09/2019
17.15
 237,710 17.15 17.15 17.10 45,690 0 0.8
06/09/2019
17.15
 268,460 17.10 17.40 17.10 17,500 18,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |