CTCP Hoàng Anh Gia Lai (hag)

16.90
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
(2025-12-29) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
5.22
 2,205,910 5.24 5.30 5.22 0 2,000 -0.0
10/04/2019
5.24
 4,372,280 5.41 5.41 5.24 5,350 7,000 -0.0
09/04/2019
5.41
 2,223,730 5.52 5.54 5.39 0 0 0
08/04/2019
5.52
 4,276,600 5.42 5.57 5.40 112,400 1,000 0.6
05/04/2019
5.42
 1,228,010 5.42 5.50 5.41 14,500 3,930 0.1
04/04/2019
5.42
 1,830,370 5.39 5.49 5.39 1,500 9,660 -0.0
03/04/2019
5.39
 1,950,240 5.44 5.45 5.34 800 0 0.0
02/04/2019
5.44
 2,646,510 5.46 5.53 5.44 10 0 0
01/04/2019
5.46
 3,446,400 5.56 5.60 5.44 1,000 13,710 -0.1
29/03/2019
5.56
 3,445,680 5.56 5.60 5.48 30,000 500 0.2
28/03/2019
5.56
 4,139,770 5.61 5.73 5.40 3,100 0 0.0
27/03/2019
5.61
 4,924,160 5.87 5.88 5.61 250 0 0.0
26/03/2019
5.87
 14,566,060 5.61 6 5.80 96,700 11,310 0.5
25/03/2019
5.61
 3,849,470 5.25 5.61 5.37 1,000 11,380 -0.1
22/03/2019
5.25
 2,769,800 5.20 5.31 5.21 3,000 1,640 0.0
21/03/2019
5.20
 5,431,970 5.52 5.57 5.20 5,020 200 0.0
20/03/2019
5.52
 2,511,430 5.55 5.60 5.48 10,000 660 0.1
19/03/2019
5.55
 5,454,450 5.54 5.64 5.54 3,200 29,100 -0.1
18/03/2019
5.54
 7,585,550 5.77 5.80 5.51 0 371,550 -2.1
15/03/2019
5.77
 3,600,930 5.84 5.85 5.77 149,720 356,150 -1.2
14/03/2019
5.84
 4,409,410 5.80 6 5.76 118,800 445,610 -1.9
13/03/2019
5.80
 4,060,990 5.80 5.92 5.80 38,560 21,600 0.1
12/03/2019
5.80
 4,853,620 5.76 5.90 5.73 145,500 0 0.8
11/03/2019
5.76
 4,311,870 5.87 5.92 5.72 6,000 9,530 -0.0
08/03/2019
5.87
 6,644,810 6.07 6.07 5.84 7,050 0 0.0
07/03/2019
6.07
 5,139,970 6.15 6.16 6.06 0 2,090 -0.0
06/03/2019
6.15
 6,984,040 6.08 6.20 6 500 1,330 -0.0
05/03/2019
6.08
 11,449,820 6.04 6.29 6.03 272,760 27,610 1.5
04/03/2019
6.04
 13,532,770 5.65 6.04 5.68 371,450 5,650 2.2
01/03/2019
5.65
 5,420,770 5.52 5.65 5.52 0 20,000 -0.1
28/02/2019
5.52
 6,876,750 5.69 5.74 5.50 190 0 0.0
27/02/2019
5.69
 3,651,830 5.66 5.79 5.67 0 550 -0.0
26/02/2019
5.66
 12,856,190 5.50 5.84 5.50 13,500 50,000 -0.2
25/02/2019
5.50
 4,723,320 5.49 5.59 5.49 40 0 0.0
22/02/2019
5.49
 5,540,080 5.41 5.62 5.38 3,000 4,500 -0.0
21/02/2019
5.41
 5,103,410 5.33 5.52 5.35 0 11,530 -0.1
20/02/2019
5.33
 5,260,250 5.44 5.48 5.32 0 15,480 -0.1
19/02/2019
5.44
 10,551,790 5.44 5.66 5.40 3,100 1,960 0.0
18/02/2019
5.44
 9,236,270 5.17 5.52 5.18 0 173,000 -0.9
15/02/2019
5.17
 3,977,720 5.20 5.29 5.16 0 0 0
14/02/2019
5.20
 4,073,580 5.32 5.34 5.18 11,040 0 0.1
13/02/2019
5.32
 5,219,350 5.30 5.43 5.30 10 0 0.0
12/02/2019
5.30
 11,270,510 4.96 5.30 4.97 0 10 -0.0
11/02/2019
4.96
 974,380 5 5.04 4.96 0 1,530 -0.0
01/02/2019
5
 1,740,010 5 5.02 4.89 12,000 1,500 0.1
31/01/2019
5
 2,181,820 5 5.10 4.95 564,660 2,230 2.8
30/01/2019
5
 1,410,060 4.93 5.01 4.93 0 1,920 -0.0
29/01/2019
4.93
 1,758,180 5 5.02 4.92 50,000 0 0.2
28/01/2019
5
 1,002,970 5 5.02 4.98 11,000 0 0.1
25/01/2019
5
 1,871,660 4.99 5.04 4.98 0 0 0
24/01/2019
4.99
 1,793,650 5 5.03 4.98 0 0 0
23/01/2019
5
 1,648,200 4.98 5.08 4.96 0 40,890 -0.2
22/01/2019
4.98
 2,419,110 4.95 5.04 4.97 1,000 1,890 -0.0
21/01/2019
4.95
 1,519,210 4.99 5.03 4.92 190 0 0.0
18/01/2019
4.99
 1,414,810 5.03 5.08 4.99 200 0 0.0
17/01/2019
5.03
 1,620,310 5.11 5.11 5.02 0 11,340 -0.1
16/01/2019
5.11
 2,730,810 5.07 5.13 5.02 0 38,200 -0.2
15/01/2019
5.07
 2,004,640 5.07 5.14 5.05 13,360 3,000 0.1
14/01/2019
5.07
 2,763,840 5.08 5.25 5.07 500 5,000 -0.0
11/01/2019
5.08
 4,895,270 4.86 5.16 5 2,500 80,000 -0.4
10/01/2019
4.86
 3,041,210 4.71 4.88 4.68 0 1,900 -0.0
09/01/2019
4.71
 1,488,490 4.75 4.81 4.71 0 80,000 -0.4
08/01/2019
4.75
 1,421,580 4.66 4.75 4.65 0 20,000 -0.1
07/01/2019
4.66
 1,098,030 4.66 4.80 4.66 20 500 -0.0
04/01/2019
4.66
 1,512,050 4.68 4.69 4.57 10,000 0 0.0
03/01/2019
4.68
 2,617,730 4.78 4.80 4.60 15,000 0 0.1
02/01/2019
4.78
 1,741,470 4.88 4.91 4.78 430 0 0.0
28/12/2018
4.88
 1,172,670 4.94 4.97 4.87 0 0 0
27/12/2018
4.94
 793,690 4.88 5 4.93 0 0 0
26/12/2018
4.88
 1,741,650 4.88 4.97 4.87 0 0 0
25/12/2018
4.88
 3,258,130 5.05 5.05 4.87 10,000 9,280 0.0
24/12/2018
5.05
 3,160,320 5.05 5.10 4.90 0 0 0
21/12/2018
5.05
 1,973,350 5.09 5.10 5.03 0 9,350 -0.0
20/12/2018
5.09
 1,075,390 5.19 5.19 5.08 0 0 0
19/12/2018
5.19
 1,148,090 5.20 5.20 5.08 0 7,370 -0.0
18/12/2018
5.20
 3,258,080 5.10 5.20 5 200 73,650 -0.4
17/12/2018
5.10
 2,016,740 5.18 5.22 5.10 17,010 30,000 -0.1
14/12/2018
5.18
 2,642,710 5.20 5.20 5.15 0 186,250 -1.0
13/12/2018
5.20
 2,248,750 5.19 5.23 5.16 19,000 42,960 -0.1
12/12/2018
5.19
 2,683,980 5.17 5.21 5.15 0 0 0
11/12/2018
5.17
 1,548,840 5.18 5.21 5.15 0 0 0
10/12/2018
5.18
 1,844,710 5.20 5.25 5.18 4,000 31,970 -0.1
07/12/2018
5.20
 2,190,500 5.17 5.26 5.16 5,000 17,980 -0.1
06/12/2018
5.17
 1,091,900 5.18 5.21 5.15 0 13,000 -0.1
05/12/2018
5.18
 1,587,360 5.25 5.25 5.15 0 1,260 -0.0
04/12/2018
5.25
 4,295,140 5.15 5.25 5.13 1,000 0 0.0
03/12/2018
5.15
 3,156,890 5.15 5.24 5.15 3,000 47,930 -0.2
30/11/2018
5.15
 3,408,190 5.05 5.15 4.95 13,030 16,310 -0.0
29/11/2018
5.05
 2,800,720 5.17 5.22 5.05 1,000 1,000 -0
28/11/2018
5.17
 1,031,260 5.21 5.25 5.15 0 10,050 -0.1
27/11/2018
5.21
 1,322,960 5.25 5.34 5.20 0 0 0
26/11/2018
5.25
 1,328,270 5.25 5.31 5.25 2,000 2,690 -0.0
23/11/2018
5.25
 1,845,400 5.49 5.55 5.25 0 0 0
22/11/2018
5.49
 1,874,390 5.55 5.55 5.43 0 0 0
21/11/2018
5.55
 1,954,310 5.55 5.55 5.45 3,000 3,520 -0.0
20/11/2018
5.55
 3,085,180 5.60 5.64 5.51 10 0 0
19/11/2018
5.60
 2,018,160 5.59 5.60 5.50 10 0 0
16/11/2018
5.59
 4,789,180 5.49 5.62 5.43 0 45,000 -0.2
15/11/2018
5.49
 3,652,880 5.40 5.49 5.36 2,000 2,300 -0.0
14/11/2018
5.40
 2,882,690 5.40 5.50 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |