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)
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
05/09/2019
17.10
 255,550 17 17.30 16.90 0 43,000 -0.7
04/09/2019
17
 325,780 17 17 16.90 110,290 28,850 1.4
03/09/2019
17
 142,550 17 17.10 16.80 0 13,000 -0.2
30/08/2019
17
 402,770 17.30 17.45 17 80,600 0 1.4
29/08/2019
17.30
 685,140 17.60 17.60 16.90 0 56,440 -1.0
28/08/2019
17.60
 825,830 16.70 17.60 16.50 0 0 0
27/08/2019
16.70
 476,310 17 17.25 16.70 0 0 0
26/08/2019
17
 1,219,620 17.15 17.15 16.50 0 0 0
23/08/2019
17.15
 995,580 17.55 17.60 17.10 1,200 0 0.0
22/08/2019
17.55
 549,590 17.90 17.90 17.55 0 0 0
21/08/2019
17.90
 369,830 18.10 18.10 17.80 0 0 0
20/08/2019
18.10
 775,040 18 18.50 17.50 0 1,400 -0.0
19/08/2019
18
 3,494,210 18.45 18.45 17.20 10 69,350 -1.2
16/08/2019
18.45
 623,110 18.40 18.60 18.35 0 0 0
15/08/2019
18.40
 456,970 18.60 18.60 18.30 0 20,000 -0.4
14/08/2019
18.60
 5,266,270 18 18.90 18 189,790 0 3.5
13/08/2019
18
 574,980 18.25 18.25 17.85 0 0 0
12/08/2019
18.25
 442,460 18.25 18.45 17.95 0 0 0
09/08/2019
18.25
 783,310 18.35 18.50 18.25 0 0 0
08/08/2019
18.35
 1,243,700 18.25 18.70 18.05 0 2,000 -0.0
07/08/2019
18.25
 436,040 18.25 18.30 18.05 7,500 0 0.1
06/08/2019
18.25
 1,086,940 17.70 18.50 17.25 0 900 -0.0
05/08/2019
17.70
 1,481,120 17.50 17.70 16.95 400 20,000 -0.3
02/08/2019
17.50
 1,166,170 17.90 17.90 17.35 2,000 0 0.0
01/08/2019
17.90
 1,082,700 17.95 17.95 17.65 0 293,840 -5.2
31/07/2019
17.95
 1,518,260 17.85 18 17.45 900 166,000 -2.9
30/07/2019
17.85
 1,785,180 17.90 18.30 17.70 0 0 0
29/07/2019
17.90
 622,950 17.90 17.90 17.60 0 0 0
26/07/2019
17.90
 822,920 18.15 18.20 17.90 0 0 0
25/07/2019
18.15
 651,470 18 18.20 17.80 11,000 0 0.2
24/07/2019
18
 653,400 18.30 18.35 18 3,010 0 0.1
23/07/2019
18.30
 440,730 18 18.50 18.10 380 0 0.0
22/07/2019
18
 786,670 17.95 18 17.55 3,000 0 0.1
19/07/2019
17.95
 479,460 18.10 18.10 17.95 3,000 0 0.1
18/07/2019
18.10
 648,510 18.15 18.40 17.95 3,000 200,000 -3.6
17/07/2019
18.15
 1,102,810 18.10 18.20 17.70 2,010 258,060 -4.6

Chính sách bảo mật | Điều khoản sử dụng |