CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
7.15
 12,072,510 6.90 7.31 6.90 69,300 20,100 0.4
02/08/2018
6.90
 15,524,250 7.10 7.30 6.64 121,230 20,650 0.7
01/08/2018
7.10
 12,631,610 7.62 7.79 7.09 26,330 277,440 -1.9
31/07/2018
7.62
 23,739,250 7.58 8.09 7.20 48,970 436,170 -3.0
30/07/2018
7.58
 7,081,450 7.09 7.58 7.42 0 11,670 -0.1
27/07/2018
7.09
 13,895,070 6.63 7.09 6.60 91,100 33,100 0.4
26/07/2018
6.63
 19,021,600 7.12 7.22 6.63 61,330 28,300 0.2
25/07/2018
7.12
 19,471,070 7.08 7.49 6.85 507,230 95,670 3.0
24/07/2018
7.08
 20,360,820 6.62 7.08 6.70 17,840 173,200 -1.1
23/07/2018
6.62
 23,396,090 6.19 6.62 5.90 74,440 864,800 -5.0
20/07/2018
6.19
 16,026,370 6.26 6.39 6.10 182,540 56,140 0.8
19/07/2018
6.26
 21,446,520 6.33 6.51 6.15 328,940 5,000 2.0
18/07/2018
6.33
 18,139,320 5.93 6.34 5.72 32,420 79,020 -0.3
17/07/2018
5.93
 15,743,560 5.72 6.09 5.72 74,170 114,700 -0.3
16/07/2018
5.72
 8,964,990 5.35 5.72 5.50 10,410 7,000 0.0
13/07/2018
5.35
 17,139,790 5 5.35 5.05 30,300 31,500 -0.0
12/07/2018
5
 4,090,240 4.88 5.01 4.88 25,680 0 0.1
11/07/2018
4.88
 7,714,060 4.97 5 4.88 29,290 36,390 -0.0
10/07/2018
4.97
 3,630,000 5 5.10 4.95 64,300 0 0.3
09/07/2018
5
 4,422,720 5.19 5.25 5 2,460 3,530 -0.0
06/07/2018
5.19
 6,635,350 4.99 5.20 4.95 67,400 51,770 0.1
05/07/2018
4.99
 6,093,350 4.88 4.99 4.78 38,000 19,940 0.1
04/07/2018
4.88
 3,555,000 5.05 5.10 4.72 1,000 10,400 -0.0
03/07/2018
5.05
 4,539,010 5.20 5.24 5.05 445,130 20,010 2.2
02/07/2018
5.20
 5,790,960 5.21 5.28 5.05 978,030 57,600 4.7
29/06/2018
5.21
 7,548,980 5 5.26 4.95 10,300 2,230 0.0
28/06/2018
5
 5,273,980 5.13 5.13 4.95 10,280 179,630 -0.8
27/06/2018
5.13
 7,087,940 5.07 5.33 5.08 50 68,420 -0.4
26/06/2018
5.07
 10,610,770 4.84 5.17 4.79 80,860 114,280 -0.2
25/06/2018
4.84
 5,101,510 4.70 4.93 4.75 390,860 2,280 1.9
22/06/2018
4.70
 2,416,590 4.77 4.77 4.67 50,250 0 0.2
21/06/2018
4.77
 3,302,240 4.77 4.79 4.61 40,230 1,050 0.2
20/06/2018
4.77
 3,292,660 4.76 4.82 4.60 68,610 336,950 -1.3
19/06/2018
4.76
 7,873,170 5.01 5.01 4.66 20,300 251,510 -1.1
18/06/2018
5.01
 12,370,750 4.69 5.01 4.70 263,220 8,700 1.2
15/06/2018
4.69
 16,533,880 4.65 4.80 4.65 1,944,010 10,017,460 -37.9
14/06/2018
4.65
 14,898,000 4.49 4.79 4.46 180 10,355,620 -47.7
13/06/2018
4.49
 1,389,940 4.45 4.53 4.45 1,960 351,590 -1.6
12/06/2018
4.45
 3,830,410 4.61 4.61 4.39 50 26,690 -0.1
11/06/2018
4.61
 3,287,140 4.79 4.79 4.58 280 0 0.0
08/06/2018
4.79
 1,467,790 4.78 4.80 4.72 20,100 4,000 0.1
07/06/2018
4.78
 3,912,270 4.66 4.86 4.70 52,230 0 0.2
06/06/2018
4.66
 2,364,580 4.73 4.80 4.65 2,220 0 0.0
05/06/2018
4.73
 3,107,450 4.62 4.75 4.63 0 48,930 -0.2
04/06/2018
4.62
 2,767,540 4.50 4.67 4.42 12,260 5,450 0.0
01/06/2018
4.50
 1,952,340 4.46 4.58 4.42 6,650 800 0.0
31/05/2018
4.46
 2,427,920 4.43 4.49 4.40 110 64,330 -0.3
30/05/2018
4.43
 1,165,540 4.49 4.50 4.35 5,000 9,900 -0.0
29/05/2018
4.49
 3,186,630 4.42 4.67 4.27 5,700 560 0.0
28/05/2018
4.42
 5,025,850 4.75 4.80 4.42 3,560 0 0.0
25/05/2018
4.75
 1,956,510 4.90 4.94 4.75 25,000 17,620 0.0
24/05/2018
4.90
 1,772,280 5 5.09 4.87 20,000 402,490 -1.9
23/05/2018
5
 1,845,090 5.05 5.05 4.93 36,640 500 0.2
22/05/2018
5.05
 3,180,810 5.25 5.25 4.99 11,520 5,670 0.0
21/05/2018
5.25
 1,660,440 5.26 5.29 5.20 45,230 188,490 -0.8
18/05/2018
5.26
 3,172,610 5.25 5.33 5.25 19,000 26,100 -0.0
17/05/2018
5.25
 2,472,810 5.20 5.30 5.20 19,030 5,000 0.1
16/05/2018
5.20
 2,212,380 5.16 5.24 5.12 19,150 7,800 0.1
15/05/2018
5.16
 1,858,270 5.14 5.19 5.11 0 20,550 -0.1
14/05/2018
5.14
 1,684,430 5.20 5.21 5.11 5,040 11,900 -0.0
11/05/2018
5.20
 2,105,050 5.10 5.20 5.05 20,400 2,000 0.1
10/05/2018
5.10
 1,965,540 5.25 5.27 5.10 19,000 47,150 -0.1
09/05/2018
5.25
 2,629,740 5.28 5.28 5.17 220,080 18,950 1.1
08/05/2018
5.28
 2,750,770 5.20 5.40 5.20 31,040 11,450 0.1
07/05/2018
5.20
 3,335,000 5.15 5.33 5 6,790 6,830 -0.0

Chính sách bảo mật | Điều khoản sử dụng |