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)
20/02/2019
15.40
 499,020 15.55 15.70 15.40 18,010 0 0.3
19/02/2019
15.55
 675,700 15.70 15.80 15.55 88,210 9,020 1.2
18/02/2019
15.70
 631,440 15.70 15.80 15.10 73,810 8,750 1.0
15/02/2019
15.70
 5,954,840 15.50 15.70 15 40,650 0 0.6
14/02/2019
15.50
 1,179,640 15.50 15.70 15 92,490 0 1.4
13/02/2019
15.50
 2,169,470 15.10 15.55 15.10 0 26,250 -0.4
12/02/2019
15.10
 537,510 14.60 15.10 14.70 0 0 0
11/02/2019
14.60
 266,030 14.45 14.75 14.30 0 0 0
01/02/2019
14.45
 179,260 14.30 14.60 14.25 0 0 0
31/01/2019
14.30
 405,580 14.20 14.30 13.60 13,390 4,560 0.1
30/01/2019
14.20
 202,900 14.20 14.20 13.90 0 0 0
29/01/2019
14.20
 188,390 14.40 14.40 13.95 51,580 0 0.7
28/01/2019
14.40
 364,690 14.40 14.50 13.90 21,560 0 0.3
25/01/2019
14.40
 171,100 14.50 14.50 14 200 0 0.0
24/01/2019
14.50
 745,040 14.30 14.55 14.30 0 0 0
23/01/2019
14.30
 119,850 14.20 14.80 14.20 10,250 0 0.1
22/01/2019
14.20
 1,043,390 13.30 14.20 13.30 15,060 159,530 -2.0
21/01/2019
13.30
 281,280 14.10 14.20 13.30 0 7,480 -0.1
18/01/2019
14.10
 197,760 14.25 14.40 14.10 0 90,480 -1.3
17/01/2019
14.25
 221,840 14.50 14.50 14.20 0 109,150 -1.6
16/01/2019
14.50
 459,940 14.35 14.50 14.20 0 83,000 -1.2
15/01/2019
14.35
 354,160 14.20 14.70 14.20 28,970 18,000 0.2
14/01/2019
14.20
 406,650 14.85 15 13.85 0 44,660 -0.7
11/01/2019
14.85
 313,070 14.80 15.20 14.85 10 0 0.0
10/01/2019
14.80
 357,300 14.80 15 14.55 0 0 0
09/01/2019
14.80
 364,010 15.10 15.30 14.80 0 18,860 -0.3
08/01/2019
15.10
 88,500 15.30 15.45 15.10 0 31,070 -0.5
07/01/2019
15.30
 238,520 15.40 15.50 15.20 0 44,520 -0.7
04/01/2019
15.40
 491,600 15.50 15.50 15.15 0 84,000 -1.3
03/01/2019
15.50
 219,940 15.90 15.90 14.85 0 18,300 -0.3
02/01/2019
15.90
 279,640 16 16 15.60 0 28,090 -0.4
28/12/2018
16
 868,460 15.25 16.20 15.10 0 83,710 -1.3
27/12/2018
15.25
 607,390 15.65 15.65 15.10 0 13,650 -0.2
26/12/2018
15.65
 1,524,810 16.05 16.35 15.30 1,135,910 197,580 15.0
25/12/2018
16.05
 1,383,770 15.05 16.05 14.55 109,520 13,560 1.5
24/12/2018
15.05
 1,897,350 15.70 15.75 14.65 0 100,840 -1.6
21/12/2018
15.70
 2,358,730 16.25 16.25 15.70 2,200,000 798,000 22.0
20/12/2018
16.25
 1,221,380 16.30 16.30 15.90 0 0 0
19/12/2018
16.30
 1,851,500 16.30 16.50 16.20 0 500 -0.0
18/12/2018
16.30
 1,308,700 16.30 16.50 16 338,090 40,000 4.8
17/12/2018
16.30
 934,140 16.75 16.90 16.30 221,620 500 3.7
14/12/2018
16.75
 700,580 16.70 16.95 16.60 229,210 0 3.8
13/12/2018
16.70
 1,005,870 16.85 16.85 16.60 291,430 3,700 4.8
12/12/2018
16.85
 974,030 16.90 17 16.60 295,210 0 5.0
11/12/2018
16.90
 3,382,960 17.05 17.10 16.90 363,600 30,000 5.7
10/12/2018
17.05
 2,809,030 16.60 17.30 16.80 289,140 3,000 4.9
07/12/2018
16.60
 719,210 16.50 16.65 16.40 21,010 0 0.3
06/12/2018
16.50
 369,470 16.50 16.50 16.25 15,000 0 0.2
05/12/2018
16.50
 454,500 16.40 16.60 16.10 0 0 0
04/12/2018
16.40
 675,980 16.60 16.60 16.30 0 0 0
03/12/2018
16.60
 528,490 16.70 16.80 16.60 0 0 0
30/11/2018
16.70
 2,835,030 16.60 16.70 16.25 0 0 0
29/11/2018
16.60
 1,636,330 16.70 16.70 16 100 10 0.0
28/11/2018
16.70
 1,098,070 16.50 16.70 16.40 0 1,000 -0.0
27/11/2018
16.50
 1,491,560 16.35 16.65 16.30 0 0 0
26/11/2018
16.35
 238,250 16.35 16.40 16.25 0 0 0
23/11/2018
16.35
 1,379,490 16.35 16.35 16.25 0 0 0
22/11/2018
16.35
 2,979,630 16.40 16.45 16.25 0 0 0
21/11/2018
16.40
 778,580 16.45 16.45 16.10 0 0 0
20/11/2018
16.45
 687,960 16.50 16.55 16.35 0 0 0
19/11/2018
16.50
 3,274,830 15.95 16.50 15.50 0 0 0
16/11/2018
15.95
 9,383,240 16.60 16.65 15.95 0 0 0
15/11/2018
16.60
 2,410,710 16.30 16.80 16.25 0 0 0
14/11/2018
16.30
 3,206,110 16.35 16.35 16.15 0 0 0
13/11/2018
16.35
 8,072,000 16.35 16.35 16.05 0 0 0
12/11/2018
16.35
 2,236,930 16.35 16.40 15.90 0 22,000 -0.4
09/11/2018
16.35
 2,892,790 15.65 16.40 15.55 0 0 0
08/11/2018
15.65
 1,150,360 15.45 15.65 15.30 0 100 -0.0
07/11/2018
15.45
 848,900 15.45 15.70 15.30 0 0 0
06/11/2018
15.45
 2,516,710 14.95 15.45 15 0 100 -0.0
05/11/2018
14.95
 6,268,900 14.75 15.25 14.75 0 0 0
02/11/2018
14.75
 10,957,770 14.15 15.10 14 0 200 -0.0
01/11/2018
14.15
 945,330 14.20 14.20 13.90 0 0 0
31/10/2018
14.20
 1,440,100 13.80 14.30 13.80 0 200 -0.0
30/10/2018
13.80
 1,202,190 14.80 14.90 13.80 0 0 0
29/10/2018
14.80
 1,130,690 14.90 14.90 14.25 0 183,440 -2.6
26/10/2018
14.90
 1,363,630 15 15 14.05 0 0 0
25/10/2018
15
 2,874,090 15 15 13.95 0 0 0
24/10/2018
15
 1,566,000 15.70 15.70 15 0 14,000 -0.2
23/10/2018
15.70
 929,450 15.75 15.75 15 0 16,560 -0.3
22/10/2018
15.75
 691,870 15.70 15.90 15.30 0 2,600 -0.0
19/10/2018
15.70
 978,840 15 15.90 14.70 0 100 -0.0
18/10/2018
15
 532,240 15.05 15.05 14.70 0 0 0
17/10/2018
15.05
 405,380 15.05 15.35 14.90 0 20 -0.0
16/10/2018
15.05
 947,340 14.70 15.05 14.70 0 0 0
15/10/2018
14.70
 648,680 15.40 15.40 14.70 0 100 -0.0
12/10/2018
15.40
 1,251,720 14.90 15.40 14.45 7,000 0 0.1
11/10/2018
14.90
 2,784,930 16 16 14.90 0 18,730 -0.3
10/10/2018
16
 711,590 16.10 16.20 16 0 2,170 -0.0
09/10/2018
16.10
 513,970 16.10 16.40 16.10 7,000 0 0.1
08/10/2018
16.10
 1,038,990 16.55 16.55 16 0 0 0
05/10/2018
16.55
 553,530 16.85 16.85 16.55 0 0 0
04/10/2018
16.85
 436,990 16.85 17 16.85 0 0 0
03/10/2018
16.85
 326,070 17 17.15 16.80 0 0 0
02/10/2018
17
 1,056,210 17.20 17.20 16.95 0 0 0
01/10/2018
17.20
 1,700,870 17.15 17.40 17.10 0 0 0
28/09/2018
17.15
 1,506,200 16.60 17.20 16.60 0 1,000 -0.0
27/09/2018
16.60
 1,038,490 16.20 16.60 16.20 0 0 0
26/09/2018
16.20
 884,820 16 16.65 16.10 0 0 0
25/09/2018
16
 1,500,270 16.60 16.60 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |