CTCP Hoàng Anh Gia Lai (hag)

15.20
0.15
(1%)
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) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
5.31
 5,758,480 5.40 5.49 5.30 458,430 400 2.4
15/07/2019
5.40
 6,157,000 5.60 5.61 5.40 20,180 0 0.1
12/07/2019
5.60
 3,469,570 5.70 5.72 5.60 3,750 10,900 -0.0
11/07/2019
5.70
 5,098,720 5.62 5.75 5.57 220 20,900 -0.1
10/07/2019
5.62
 3,303,790 5.61 5.67 5.53 27,700 73,180 -0.3
09/07/2019
5.61
 7,953,600 5.49 5.68 5.50 2,000 2,590 -0.0
08/07/2019
5.49
 6,548,890 5.43 5.58 5.40 500,000 770 2.7
05/07/2019
5.43
 2,082,490 5.47 5.50 5.43 0 42,540 -0.2
04/07/2019
5.47
 7,200,830 5.42 5.60 5.44 55,400 21,870 0.2
03/07/2019
5.42
 4,891,200 5.33 5.44 5.31 20,000 1,310 0.1
02/07/2019
5.33
 1,537,800 5.32 5.35 5.30 451,560 0 2.4
01/07/2019
5.32
 3,585,990 5.35 5.45 5.32 10,200 0 0.1
28/06/2019
5.35
 3,749,090 5.24 5.39 5.16 200,000 0 1.0
27/06/2019
5.24
 3,381,680 5.30 5.33 5.21 805,000 100 4.2
26/06/2019
5.30
 5,131,610 5.29 5.36 5.28 9,000 0 0.0
25/06/2019
5.29
 6,856,700 5.11 5.36 5.14 2,000 4,000 -0.0
24/06/2019
5.11
 2,328,450 5.09 5.21 5.07 0 0 0
21/06/2019
5.09
 1,351,710 5.13 5.14 5.06 10 1,500 -0.0
20/06/2019
5.13
 1,926,220 5.15 5.21 5.13 8,000 1,360 0.0
19/06/2019
5.15
 5,740,560 4.97 5.25 4.99 271,700 30,000 1.2
18/06/2019
4.97
 658,680 5 5.01 4.95 0 2,840 -0.0
17/06/2019
5
 1,727,650 4.97 5 4.93 0 900 -0.0
14/06/2019
4.97
 599,980 4.97 5.01 4.95 0 0 0
13/06/2019
4.97
 1,346,830 4.95 5.04 4.92 9,000 14,790 -0.0
12/06/2019
4.95
 1,064,850 4.99 5.02 4.94 1,140 0 0.0
11/06/2019
4.99
 1,116,780 5.01 5.08 4.99 0 1,900 -0.0
10/06/2019
5.01
 708,290 4.98 5.06 4.98 3,300 44,000 -0.2
07/06/2019
4.98
 932,880 4.91 4.98 4.92 0 8,270 -0.0
06/06/2019
4.91
 825,670 4.94 4.98 4.91 0 5,000 -0.0
05/06/2019
4.94
 1,262,100 4.90 4.98 4.90 1,000 15,000 -0.1
04/06/2019
4.90
 1,965,490 5.02 5.05 4.90 12,500 0 0.1
03/06/2019
5.02
 2,848,130 5.07 5.07 5 806,000 6,000 4.0
31/05/2019
5.07
 1,782,000 5.10 5.10 5.05 4,000 220 0.0
30/05/2019
5.10
 1,546,340 5.12 5.16 5.10 5,500 250 0.0
29/05/2019
5.12
 1,423,870 5.16 5.17 5.11 6,000 30,820 -0.1

Chính sách bảo mật | Điều khoản sử dụng |