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

5.90
-0.10
(-1.67%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |