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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |