CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

6.90
0.30
(4.55%)
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)
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
24/09/2018
16.60
 632,130 16.80 16.80 16.60 0 5,000 -0.1
21/09/2018
16.80
 856,400 16.80 16.90 16.70 0 0 0
20/09/2018
16.80
 2,294,320 16.80 16.80 16.50 200 12,000 -0.2
19/09/2018
16.80
 803,490 16.80 16.90 16.70 0 20,070 -0.3
18/09/2018
16.80
 889,910 16.80 16.80 16.55 0 24,000 -0.4
17/09/2018
16.80
 634,290 16.90 16.90 16.70 0 10,000 -0.2
14/09/2018
16.90
 880,910 16.90 17.10 16.60 300 0 0.0
13/09/2018
16.90
 805,130 16.90 16.90 16.65 450 0 0.0
12/09/2018
16.90
 2,582,580 17.15 17.50 16.70 0 0 0
11/09/2018
17.15
 1,094,560 16.50 17.25 16.50 0 10,220 -0.2
10/09/2018
16.50
 1,474,100 16.60 16.80 16.15 0 0 0
07/09/2018
16.60
 5,330,470 17.75 17.75 16.55 0 4,700 -0.1
06/09/2018
17.75
 1,846,010 17.90 17.95 17.55 1,600 0 0.0
05/09/2018
17.90
 1,962,760 17.90 18 17.60 6,000 21,100 -0.3
04/09/2018
17.90
 3,222,820 17.90 18.40 17.30 0 0 0
31/08/2018
17.90
 2,395,010 17.15 17.95 17.20 12,000 720 0.2
30/08/2018
17.15
 3,030,060 16.70 17.20 16.80 9,000 100 0.2
29/08/2018
16.70
 2,644,310 15.90 16.80 15.85 0 0 0
28/08/2018
15.90
 1,207,350 15.95 16 15.70 0 0 0
27/08/2018
15.95
 939,360 15.90 16 15.70 0 10,000 -0.2
24/08/2018
15.90
 851,450 15.95 15.95 15.65 0 0 0
23/08/2018
15.95
 1,065,710 15.95 15.95 15.55 0 0 0
22/08/2018
15.95
 1,134,100 15.90 16.15 15.80 43,700 6,700 0.6
21/08/2018
15.90
 2,330,800 15.40 16.20 15.70 6,500 24,100 -0.3
20/08/2018
15.40
 2,433,720 14.40 15.40 14.40 20,700 50,000 -0.5
17/08/2018
14.40
 1,229,140 14.80 14.85 14.35 70 0 0.0
16/08/2018
14.80
 953,730 15 15 14.55 0 0 0
15/08/2018
15
 2,142,530 15.35 15.35 14.60 0 0 0
14/08/2018
15.35
 1,119,550 15.75 15.75 15.25 0 1,000 -0.0
13/08/2018
15.75
 1,673,540 15.20 15.75 14.80 0 15,000 -0.2
10/08/2018
15.20
 7,947,920 15.50 15.50 14.45 0 0 0
09/08/2018
15.50
 5,501,540 16 17.05 15.50 1,000 0 0.0
08/08/2018
16
 1,755,960 16.50 16.50 15.95 3,060 1,100 0.0
07/08/2018
16.50
 1,500,350 16.85 16.85 15.90 0 0 0
06/08/2018
16.85
 1,316,020 16.95 17.50 16.10 0 25,180 -0.4
03/08/2018
16.95
 1,430,300 16.95 17.25 16.80 0 1,000 -0.0
02/08/2018
16.95
 2,342,160 17 17.05 16.50 0 400 -0.0
01/08/2018
17
 2,651,820 17.25 17.40 16.05 60,480 70,200 -0.1
31/07/2018
17.25
 4,167,730 17.25 17.55 16.40 1,000 31,200 -0.5
30/07/2018
17.25
 3,706,310 16.35 17.45 16.80 5,450 300 0.1
27/07/2018
16.35
 4,426,340 15.30 16.35 15 0 20,500 -0.3
26/07/2018
15.30
 5,019,040 16.40 16.40 15.30 3,000 160,500 -2.4
25/07/2018
16.40
 4,409,040 16.50 17 15.70 50,620 2,000 0.8
24/07/2018
16.50
 3,295,890 15.50 16.55 15.50 500 200 0.0
23/07/2018
15.50
 8,964,950 14.70 15.70 14.25 0 109,450 -1.6
20/07/2018
14.70
 3,966,200 14.40 15.40 14.40 418,250 22,300 6.0
19/07/2018
14.40
 4,480,970 13.50 14.40 13.50 30,270 74,210 -0.6
18/07/2018
13.50
 19,498,610 12.85 13.50 12.30 0 29,760 -0.4
17/07/2018
12.85
 4,245,530 12.05 12.85 12.10 1,700 300 0.0
16/07/2018
12.05
 5,087,700 11.70 12.20 11.60 0 25,800 -0.3
13/07/2018
11.70
 2,238,540 11.75 11.85 11.60 0 200 -0.0
12/07/2018
11.75
 2,127,010 11.50 11.85 11.50 73,270 400 0.9
11/07/2018
11.50
 4,481,370 11.45 11.95 11.10 108,860 200 1.2
10/07/2018
11.45
 2,696,000 11.50 11.85 11.35 0 600 -0.0
09/07/2018
11.50
 2,832,280 11.20 11.70 11.05 500 10,900 -0.1
06/07/2018
11.20
 2,472,530 10.55 11.20 10.40 0 1,470 -0.0
05/07/2018
10.55
 1,687,740 10.50 10.60 10.25 6,000 0 0.1
04/07/2018
10.50
 2,335,150 10.10 10.50 9.50 0 0 0
03/07/2018
10.10
 2,614,510 10.45 10.65 10.10 0 8,700 -0.1
02/07/2018
10.45
 3,117,520 10.20 10.55 10.10 0 600 -0.0
29/06/2018
10.20
 2,897,410 9.90 10.30 9.90 4,000 0 0.0
28/06/2018
9.90
 1,913,080 9.90 9.92 9.63 0 55,510 -0.5
27/06/2018
9.90
 4,682,580 9.80 9.96 9.83 0 7,800,000 -78
26/06/2018
9.80
 3,009,140 9.60 9.95 9.42 2,380 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |