CTCP Hoàng Anh Gia Lai (hag)

15.20
0.15
(1%)
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) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
5.40
 2,696,200 5.49 5.50 5.35 0 40,000 -0.2
12/11/2018
5.49
 2,859,970 5.44 5.60 5.29 0 3,890 -0.0
09/11/2018
5.44
 4,992,590 5.46 5.65 5.38 0 11,540 -0.1
08/11/2018
5.46
 5,303,150 5.25 5.46 5.28 4,010 11,440 -0.0
07/11/2018
5.25
 2,603,320 5.22 5.25 5.18 4,700 5,000 -0.0
06/11/2018
5.22
 2,252,030 5.20 5.27 5.21 8,100 1,500 0.0
05/11/2018
5.20
 2,491,640 5.19 5.28 5.14 0 2,070 -0.0
02/11/2018
5.19
 3,060,550 5.08 5.34 5.09 8,030 11,000 -0.0
01/11/2018
5.08
 2,863,630 5.08 5.18 5.05 13,930 29,510 -0.1
31/10/2018
5.08
 3,359,340 4.95 5.20 5.08 30 172,260 -0.9
30/10/2018
4.95
 3,172,980 4.76 4.99 4.76 7,000 14,400 -0.0
29/10/2018
4.76
 2,639,890 4.75 4.80 4.72 18,000 0 0.1
26/10/2018
4.75
 2,573,390 4.90 5.05 4.75 6,500 11,790 -0.0
25/10/2018
4.90
 4,694,400 5 5 4.70 15,000 5,200 0.0
24/10/2018
5
 3,624,420 5.05 5.09 5 14,000 55,080 -0.2
23/10/2018
5.05
 2,489,510 5.22 5.22 5.02 17,000 70,100 -0.3
22/10/2018
5.22
 1,575,930 5.28 5.32 5.19 20,000 2,840 0.1
19/10/2018
5.28
 5,114,420 5.10 5.35 5 19,500 1,590 0.1
18/10/2018
5.10
 1,551,570 5.17 5.18 5.08 100 5,740 -0.0
17/10/2018
5.17
 4,971,490 5.25 5.32 5.05 22,310 19,340 0.0
16/10/2018
5.25
 1,663,380 5.21 5.28 5.15 10,000 0 0.1
15/10/2018
5.21
 1,851,860 5.33 5.39 5.21 10 200 -0.0
12/10/2018
5.33
 4,512,890 5.21 5.33 5.11 0 221,700 -1.2
11/10/2018
5.21
 9,300,530 5.60 5.60 5.21 37,190 760 0.2
10/10/2018
5.60
 3,491,660 5.65 5.79 5.60 22,000 47,310 -0.1
09/10/2018
5.65
 2,735,200 5.82 5.89 5.65 3,000 21,200 -0.1
08/10/2018
5.82
 3,607,220 5.90 5.93 5.80 5,190 4,470 0.0
05/10/2018
5.90
 2,518,700 5.99 6 5.90 0 0 0
04/10/2018
5.99
 2,254,610 5.97 6.04 5.95 3,000 0 0.0
03/10/2018
5.97
 2,913,190 5.99 6.04 5.96 30 46,160 -0.3
02/10/2018
5.99
 5,229,420 6.06 6.12 5.98 23,150 53,970 -0.2
01/10/2018
6.06
 4,112,790 6.13 6.19 6.04 10,000 54,630 -0.3
28/09/2018
6.13
 3,441,940 6.16 6.23 6.11 4,920 59,760 -0.3
27/09/2018
6.16
 2,752,140 6.15 6.28 6.15 5,000 62,290 -0.4
26/09/2018
6.15
 6,890,940 6.06 6.31 6.03 30,000 69,140 -0.2
25/09/2018
6.06
 4,344,660 6.10 6.12 6.02 16,310 39,310 -0.1
24/09/2018
6.10
 3,440,890 6.10 6.15 6.09 20,000 82,410 -0.4
21/09/2018
6.10
 5,913,230 6 6.14 6.01 0 16,310 -0.1
20/09/2018
6
 3,092,040 5.98 6.03 5.96 15,000 75,430 -0.4
19/09/2018
5.98
 4,035,750 5.97 6.06 5.97 7,000 66,720 -0.4
18/09/2018
5.97
 4,001,940 5.96 6.07 5.87 9,540 104,890 -0.6
17/09/2018
5.96
 4,757,560 6.11 6.15 5.96 280 322,710 -1.9
14/09/2018
6.11
 2,887,910 6.15 6.19 6.04 5,500 2,000 0.0
13/09/2018
6.15
 3,510,600 6.18 6.20 6.05 300 2,000 -0.0
12/09/2018
6.18
 6,996,030 6.31 6.49 6.10 30,910 8,510 0.1
11/09/2018
6.31
 7,389,650 5.90 6.31 5.90 100,200 14,810 0.5
10/09/2018
5.90
 4,653,370 5.89 6 5.83 8,000 0 0.0
07/09/2018
5.89
 9,682,970 6.09 6.09 5.76 31,160 15,390 0.1
06/09/2018
6.09
 10,330,170 6.50 6.54 6.09 0 20 -0.0
05/09/2018
6.50
 7,711,330 6.60 6.75 6.39 1,250 10,100 -0.1
04/09/2018
6.60
 7,995,180 6.79 6.91 6.60 157,450 1,970 1.0
31/08/2018
6.79
 10,002,760 6.89 6.90 6.72 7,570 1,720 0.0
30/08/2018
6.89
 7,030,960 6.99 7 6.89 0 51,100 -0.4
29/08/2018
6.99
 7,492,060 6.90 7.08 6.79 1,900 51,390 -0.3
28/08/2018
6.90
 6,571,230 6.80 6.99 6.80 3,100 57,330 -0.4
27/08/2018
6.80
 8,318,820 6.90 7 6.80 0 111,760 -0.8
24/08/2018
6.90
 3,556,150 7 7.05 6.90 9,230 92,270 -0.6
23/08/2018
7
 5,624,050 7.01 7.06 6.89 37,530 20,000 0.1
22/08/2018
7.01
 5,783,920 7.13 7.21 7.01 14,820 434,370 -3.0
21/08/2018
7.13
 6,324,580 7.12 7.21 7.04 103,750 354,550 -1.8
20/08/2018
7.12
 9,295,700 6.67 7.12 6.55 33,100 460,410 -2.9
17/08/2018
6.67
 4,974,400 6.70 6.85 6.66 19,850 27,350 -0.1
16/08/2018
6.70
 7,875,210 7 7 6.70 5,050 1,046,110 -7.1
15/08/2018
7
 10,771,700 7.29 7.29 6.97 4,860 28,600 -0.2
14/08/2018
7.29
 5,434,950 7.40 7.56 7.29 5,810 214,160 -1.5
13/08/2018
7.40
 5,029,940 7.53 7.58 7.35 133,220 165,680 -0.2
10/08/2018
7.53
 37,972,830 7.43 7.95 6.96 321,670 2,948,320 -20.9
09/08/2018
7.43
 2,864,590 6.95 7.43 7.43 0 5,100 -0.0
08/08/2018
6.95
 5,670,030 6.82 7.01 6.79 39,300 6,640 0.2
07/08/2018
6.82
 7,197,920 7.23 7.25 6.82 3,000 194,820 -1.4
06/08/2018
7.23
 8,731,250 7.15 7.50 7.16 19,850 171,050 -1.1

Chính sách bảo mật | Điều khoản sử dụng |