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

6.80
-0.30
(-4.23%)
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)
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
16/07/2019
18.10
 1,702,310 18.80 18.80 17.90 5,000 82,440 -1.4
15/07/2019
18.80
 2,067,390 18.80 19.10 18.50 221,000 600 4.1
12/07/2019
18.80
 1,096,890 19 19.15 18.75 234,100 0 4.4
11/07/2019
19
 1,534,970 18.50 19.05 18.50 112,000 0 2.1
10/07/2019
18.50
 683,500 18.35 18.50 18.30 0 0 0
09/07/2019
18.35
 1,329,270 18.70 19.15 18.35 16,350 9,400 0.1
08/07/2019
18.70
 1,559,270 17.90 18.70 17.90 297,940 0 5.5
05/07/2019
17.90
 631,940 17.90 18 17.65 2,000 0 0.0
04/07/2019
17.90
 3,723,820 17.35 18.40 17.20 5,300 0 0.1
03/07/2019
17.35
 649,400 17.10 17.45 17 3,000 3,000 0.0
02/07/2019
17.10
 835,080 17.10 17.20 16.95 0 0 0
01/07/2019
17.10
 1,316,050 17.10 17.60 16.90 0 201,880 -3.4
28/06/2019
17.10
 1,545,020 16.30 17.30 15.80 23,430 0 0.4
27/06/2019
16.30
 889,050 16.60 16.65 16.30 14,000 0 0.2
26/06/2019
16.60
 1,682,400 16.75 16.90 16.30 80 0 0.0
25/06/2019
16.75
 2,842,150 16 16.80 16 10,000 0 0.2
24/06/2019
16
 2,030,400 15.60 16.20 15.65 12,000 0 0.2
21/06/2019
15.60
 3,459,890 15.75 15.80 15.60 446,340 3,297,610 -44.5
20/06/2019
15.75
 1,576,990 15.35 15.90 15.35 0 0 0
19/06/2019
15.35
 343,610 15 15.35 15.10 0 0 0
18/06/2019
15
 533,320 15.20 15.20 15 0 42,450 -0.6
17/06/2019
15.20
 632,520 15.30 15.30 15.15 0 0 0
14/06/2019
15.30
 128,510 15.30 15.30 15.10 0 0 0
13/06/2019
15.30
 171,200 15.30 15.30 15 0 0 0
12/06/2019
15.30
 93,150 15.30 15.30 15.15 0 0 0
11/06/2019
15.30
 107,610 15.25 15.30 15.15 16,420 6,070 0.2
10/06/2019
15.25
 169,780 15.30 15.30 15.10 0 0 0
07/06/2019
15.30
 239,390 15.10 15.30 15.05 0 0 0
06/06/2019
15.10
 172,900 15.05 15.15 14.95 0 0 0
05/06/2019
15.05
 137,380 14.90 15.10 14.90 0 0 0
04/06/2019
14.90
 488,740 15.10 15.15 14.80 46,820 0 0.7
03/06/2019
15.10
 253,260 15.20 15.30 15.10 6,000 3,440 0.0
31/05/2019
15.20
 158,670 15.35 15.35 15.15 0 0 0
30/05/2019
15.35
 170,720 15.40 15.40 15.15 0 0 0
29/05/2019
15.40
 1,164,580 15.40 15.40 15.20 0 0 0
28/05/2019
15.40
 754,550 15.40 15.45 15 22,230 18,910 0.1
27/05/2019
15.40
 411,940 15.70 15.70 15.40 0 0 0
24/05/2019
15.70
 429,870 15.70 15.75 15.50 3,740 4,670 -0.0
23/05/2019
15.70
 179,460 15.75 15.80 15.55 1,440 0 0.0
22/05/2019
15.75
 941,340 15.35 16.10 15.40 2,000 0 0.0
21/05/2019
15.35
 105,880 15.45 15.45 15.35 0 0 0
20/05/2019
15.45
 163,290 15.45 15.50 15.40 740 0 0.0
17/05/2019
15.45
 267,130 15.45 15.55 15.25 3,730 0 0.1
16/05/2019
15.45
 221,070 15.25 15.45 15.10 0 67,160 -1.0
15/05/2019
15.25
 201,470 15.25 15.25 15 74,890 0 1.1
14/05/2019
15.25
 352,050 15.25 15.25 14.95 1,240 0 0.0
13/05/2019
15.25
 335,800 15 15.25 14.80 0 42,180 -0.6
10/05/2019
15
 109,300 15 15.05 14.95 0 1,150 -0.0
09/05/2019
15
 229,380 15.25 15.25 14.95 116,140 0 1.8
08/05/2019
15.25
 413,050 15.30 15.30 15 0 0 0
07/05/2019
15.30
 798,560 15.25 15.40 15.20 37,780 91,610 -0.8
06/05/2019
15.25
 1,121,560 15.50 15.50 14.90 0 63,010 -1.0
03/05/2019
15.50
 437,350 15.60 15.60 15.40 0 22,440 -0.3
02/05/2019
15.60
 2,742,630 15.70 15.70 15.45 0 26,900 -0.4
26/04/2019
15.70
 1,146,540 15.45 15.85 15.50 0 0 0
25/04/2019
15.45
 772,840 15.40 15.80 15.40 0 0 0
24/04/2019
15.40
 334,290 15.40 15.50 15.30 0 0 0
23/04/2019
15.40
 347,550 15.35 15.55 15.25 0 0 0
22/04/2019
15.35
 1,489,910 15.30 15.80 15.30 0 0 0
19/04/2019
15.30
 220,510 15.30 15.30 15.20 30 0 0.0
18/04/2019
15.30
 306,730 15.60 15.65 15.25 3,100 0 0.0
17/04/2019
15.60
 2,767,220 15.10 16.15 15.50 7,000 0 0.1
16/04/2019
15.10
 333,240 15.10 15.10 14.85 0 5,590 -0.1
12/04/2019
15.10
 395,470 15.15 15.20 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |