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

6
0
(0%)
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
(2026-02-23) 		-0.50 -7.69% 67,840,100 1,878,700 12.0
5.40
6.80
6
2 tháng
(2026-01-19) 		-1 -14.29% 170,731,900 3,912,800 27.0
5.40
7
6
3 tháng
(2025-12-18) 		0.30 5.26% 276,902,800 3,845,800 26.5
5.40
7.20
6
6 tháng
(2025-09-19) 		-0.30 -4.76% 446,085,000 9,331,300 61.2
5.40
7.20
6
12 tháng
(2025-03-24) 		-0.90 -13.04% 991,090,300 -2,626,415 50.9
5.40
7.20
6
24 tháng
(2024-03-28) 		1.73 40.52% 1,889,318,553 8,109,470 118.1
3.65
8
6
36 tháng
(2023-04-03) 		1.59 36.05% 3,019,258,553 -2,882,660 77.6
3.35
8
6
60 tháng
(2021-04-13) 		-7.05 -54.02% 7,368,182,353 24,826,710 291.3
3.35
13.65
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |