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)
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
11/04/2019
15.15
 310,980 15.15 15.40 15.05 0 1,030 -0.0
10/04/2019
15.15
 302,240 15.15 15.20 15 0 0 0
09/04/2019
15.15
 1,066,600 15.15 15.30 15.10 0 5,000 -0.1
08/04/2019
15.15
 206,170 15.30 15.30 15.15 0 0 0
05/04/2019
15.30
 648,210 15.35 15.55 15.20 0 2,540 -0.0
04/04/2019
15.35
 2,288,890 15.10 15.40 14.90 0 10,370 -0.2
03/04/2019
15.10
 1,026,520 15.55 15.55 15.10 0 50,380 -0.8
02/04/2019
15.55
 1,532,000 15.45 15.60 15.40 0 10,140 -0.2
01/04/2019
15.45
 647,840 15.55 15.55 15.20 4,660 10,030 -0.1
29/03/2019
15.55
 772,910 15.50 15.55 15.10 4,980 3,000 0.0
28/03/2019
15.50
 1,151,860 15.60 15.60 14.90 118,880 11,550 1.6
27/03/2019
15.60
 1,085,860 15.95 16 15.50 4,580 0 0.1
26/03/2019
15.95
 4,455,500 16.05 16.80 15.60 6,000 0 0.1
25/03/2019
16.05
 6,056,400 15 16.05 15.10 18,100 5,090 0.2
22/03/2019
15
 212,680 15 15.05 14.90 1,860 5,710 -0.1
21/03/2019
15
 173,790 15 15.05 14.85 13,400 0 0.2
20/03/2019
15
 249,530 15 15 14.80 0 5,600 -0.1
19/03/2019
15
 319,200 15 15 14.85 94,710 5,710 1.3
18/03/2019
15
 254,770 15 15 14.80 0 0 0
15/03/2019
15
 896,730 15.05 15.10 14.70 213,970 1,000 3.2
14/03/2019
15.05
 97,470 15.10 15.20 15.05 0 5,060 -0.1
13/03/2019
15.10
 162,480 15 15.50 15.05 0 0 0
12/03/2019
15
 940,070 15.50 15.80 15 0 0 0
11/03/2019
15.50
 817,220 15.60 15.75 15.50 0 0 0
08/03/2019
15.60
 318,900 15.80 15.80 15.60 0 9,800 -0.2
07/03/2019
15.80
 225,860 15.90 16 15.70 2,350 9,000 -0.1
06/03/2019
15.90
 440,620 16 16.20 15.85 35,210 210,560 -2.8
05/03/2019
16
 1,101,760 15.75 16.50 15.70 0 0 0
04/03/2019
15.75
 924,910 15.85 15.85 15.65 0 33,100 -0.5
01/03/2019
15.85
 423,780 15.60 16 15.50 78,350 0 1.2
28/02/2019
15.60
 520,530 15.70 15.70 15.45 36,490 0 0.6
27/02/2019
15.70
 294,130 15.65 15.80 15.65 0 0 0
26/02/2019
15.65
 540,600 15.85 16 15.65 0 9,680 -0.2
25/02/2019
15.85
 1,471,320 15.70 16.10 15.70 88,200 100 1.4
22/02/2019
15.70
 301,670 15.60 15.70 15.50 40,640 10,270 0.5
21/02/2019
15.60
 461,000 15.40 15.70 15.30 137,490 10,670 2.0

Chính sách bảo mật | Điều khoản sử dụng |