CTCP Hoàng Anh Gia Lai (hag)

15.30
0.10
(0.66%)
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) 		-1.35 -8.16% 87,403,900 278,400 3.1
14.45
16.55
15.30
2 tháng
(2026-01-15) 		-2.55 -14.37% 260,153,100 -2,647,500 -46.7
14.45
17.95
15.30
3 tháng
(2025-12-16) 		-2.70 -15.08% 485,092,200 -1,801,400 -31.3
14.45
18.50
15.30
6 tháng
(2025-09-17) 		-0.40 -2.56% 1,380,753,900 260,400 -4.2
14.45
18.85
15.30
12 tháng
(2025-03-21) 		2.85 23.08% 2,898,679,100 1,013,316 40.0
9.81
18.85
15.30
24 tháng
(2024-03-26) 		2.60 20.63% 4,994,660,500 -1,316,799 -2.8
9.81
18.85
15.30
36 tháng
(2023-04-03) 		7.81 105.68% 8,856,492,000 -1,303,920 1.1
7.39
18.85
15.30
60 tháng
(2021-04-12) 		8.97 143.98% 16,572,112,100 13,129,083 122.7
4.78
18.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2025
16.30
 12,077,800 16.30 16.45 16 114,800 833,000 -11.7
15/10/2025
16.30
 8,290,400 16.35 16.55 16.30 57,600 7,100 0.8
14/10/2025
16.30
 24,599,000 17.20 17.20 16.20 273,800 1,495,900 -20.7
13/10/2025
17.15
 15,338,200 16.85 17.25 16.70 1,291,100 370,000 15.8
10/10/2025
17.15
 7,140,000 17.20 17.25 17.05 252,300 510,200 -4.4
09/10/2025
17.10
 22,552,300 16.85 17.20 16.65 0 0 0
08/10/2025
16.75
 9,411,500 16.80 17 16.50 1,134,800 305,500 13.7
07/10/2025
16.70
 13,154,200 16.75 17.20 16.50 77,500 892,100 -13.7
06/10/2025
16.70
 19,690,900 16.50 16.70 16.40 293,700 1,325,900 -17.1
03/10/2025
16.50
 15,672,300 17.25 17.35 16.50 149,600 1,682,800 -25.9
02/10/2025
16.75
 11,890,300 16.95 16.95 16.40 1,018,100 528,100 8.1
01/10/2025
16.90
 19,492,500 16.20 17.20 16.05 708,700 1,152,100 -7.4
30/09/2025
16.30
 12,129,200 16.55 16.70 15.80 988,700 196,900 12.7
29/09/2025
16.40
 16,255,200 15.90 16.65 15.90 1,532,700 250,000 20.9
26/09/2025
15.90
 17,259,700 15.80 16.35 15.75 1,828,800 542,000 20.7
25/09/2025
15.75
 8,967,200 15.65 16.20 15.55 298,900 400,300 -1.7
24/09/2025
15.65
 4,363,000 15.15 15.65 15.05 113,800 227,500 -1.7
23/09/2025
15.25
 3,205,100 15.35 15.45 15.20 175,200 101,900 1.1
22/09/2025
15.30
 9,206,200 15.60 15.70 14.95 904,800 296,200 9.2
19/09/2025
15.40
 4,834,200 15.65 15.70 15.40 31,800 1,345,500 -20.3
18/09/2025
15.60
 3,923,300 15.65 15.80 15.45 38,900 155,700 -1.8
17/09/2025
15.60
 4,255,700 16 16 15.60 41,200 334,900 -4.6
16/09/2025
15.95
 11,975,700 16.20 16.50 15.90 585,800 1,120,700 -8.7
15/09/2025
15.80
 5,845,100 15.65 15.85 15.55 113,600 273,100 -2.5
12/09/2025
15.60
 5,330,000 15.70 15.70 15.45 81,600 673,000 -9.2
11/09/2025
15.55
 10,523,600 15.20 15.60 15 607,600 1,642,300 -16.0
10/09/2025
15.20
 6,003,700 15.40 15.45 15.15 300,900 544,400 -3.7
09/09/2025
15.40
 9,681,200 15.40 15.55 14.95 1,013,500 550,300 6.9
08/09/2025
15.35
 28,350,300 16.35 16.40 15.35 1,495,400 2,849,600 -22.2
05/09/2025
16.50
 13,652,600 16.65 16.95 16.45 1,063,100 1,104,000 -0.7
04/09/2025
16.45
 9,678,300 16.40 16.85 16.40 481,900 1,773,900 -21.5
03/09/2025
16.40
 10,170,600 16.20 16.65 16.20 719,000 267,000 7.4
29/08/2025
16.50
 12,059,000 16.50 16.75 16.30 514,900 1,252,300 -12.3
28/08/2025
16.35
 17,812,000 16.75 16.90 16.20 469,200 2,083,400 0
27/08/2025
16.70
 32,215,300 17.40 17.50 16.60 599,500 2,602,700 -33.5
26/08/2025
17.35
 23,986,100 17.35 17.40 16.70 1,592,300 3,129,900 -26.2
25/08/2025
17.20
 43,313,800 16.25 17.20 16.25 4,284,500 921,000 56.0
22/08/2025
16.10
 25,870,300 16.55 16.80 15.70 924,500 1,365,400 -7.4
21/08/2025
16.85
 24,576,000 16.60 17.05 16.20 3,810,100 991,200 47.1
20/08/2025
16.30
 37,125,600 16.65 16.65 15.55 2,880,200 1,872,800 15.8
19/08/2025
16.65
 26,227,800 16.85 17.30 16.60 595,100 1,907,800 -22.2
18/08/2025
16.65
 18,657,200 16.05 16.70 15.85 1,775,400 1,088,400 10.8
15/08/2025
15.90
 19,200,200 15.75 16.35 15.60 1,860,300 1,180,300 10.6
14/08/2025
15.90
 15,954,700 16.10 16.20 15.75 525,300 1,090,100 -9.0
13/08/2025
16.20
 27,896,900 16.60 16.80 15.70 1,343,700 3,828,600 -40.0
12/08/2025
16.20
 18,667,000 16 16.45 15.75 1,748,400 1,639,400 1.6
11/08/2025
16
 20,169,000 16.50 16.55 15.75 1,185,700 1,643,600 -7.6
08/08/2025
16.15
 40,806,500 15.30 16.15 15.20 3,372,600 2,363,100 16.0
07/08/2025
15.10
 14,435,400 15.20 15.25 14.90 1,876,900 94,400 26.8
06/08/2025
15.20
 14,548,400 15.35 15.60 15.05 367,000 555,800 -2.9
05/08/2025
14.90
 48,656,000 14.05 14.90 13.95 5,763,600 763,900 72.4
04/08/2025
13.95
 7,951,500 13.80 14.15 13.75 292,900 127,700 2.3
01/08/2025
13.90
 7,879,400 14.10 14.15 13.80 515,400 33,600 6.7
31/07/2025
13.95
 13,891,500 14.20 14.25 13.70 594,700 23,900 8.0
30/07/2025
13.65
 11,153,300 13.40 13.70 13.25 379,100 12,000 4.9
29/07/2025
13.30
 24,380,600 14.20 14.25 13.30 306,600 1,320,300 -14.2
28/07/2025
14.20
 14,120,700 14.05 14.45 14.05 79,800 148,300 -1.0
25/07/2025
14.05
 16,002,600 14 14.25 13.95 68,400 2,527,400 -34.7
24/07/2025
14
 23,902,600 14.60 14.60 13.95 864,800 628,000 3.2
23/07/2025
14.50
 23,707,100 15.20 15.20 14.35 166,400 2,540,600 -35.2
22/07/2025
15
 22,003,400 14.70 15.15 14.45 913,800 1,139,200 -3.4
21/07/2025
14.60
 14,010,800 14.95 15.10 14.50 1,179,200 172,500 14.7
18/07/2025
14.85
 37,130,400 14.10 14.85 13.95 2,255,300 40,000 31.7
17/07/2025
13.90
 15,976,000 13.70 14.10 13.55 1,616,100 552,100 14.8
16/07/2025
13.60
 10,726,300 13.70 13.80 13.45 292,400 10,900 3.8
15/07/2025
13.65
 11,309,600 14.10 14.25 13.65 12,100 122,400 -1.5
14/07/2025
14.10
 18,737,600 13.45 14.30 13.10 529,600 462,800 0.9
11/07/2025
13.40
 11,729,400 13.50 13.60 13.15 579,900 558,800 0
10/07/2025
13.55
 8,040,400 13.65 13.75 13.45 122,600 76,600 0
09/07/2025
13.60
 14,882,300 13.70 14.05 13.60 339,300 532,000 0
08/07/2025
13.60
 10,570,100 13.60 13.75 13.40 655,000 202,100 6.1
07/07/2025
13.55
 8,671,800 13.60 13.80 13.35 300 1,386,600 -18.7
04/07/2025
13.35
 8,733,000 13.35 13.50 13.20 560,200 1,079,400 -6.9
03/07/2025
13.20
 10,431,800 13.40 13.45 13.10 371,600 144,500 3.0
02/07/2025
13.20
 8,195,300 13.40 13.45 13.20 0 596,000 -8.0
01/07/2025
13.20
 13,661,100 13.05 13.30 13 1,365,600 4,900 17.9
30/06/2025
12.95
 3,490,200 12.90 13.10 12.90 176,400 130,600 0.6
27/06/2025
12.90
 3,809,700 13 13.05 12.90 30,600 179,200 -1.9
26/06/2025
12.95
 2,611,000 13.10 13.15 12.95 600 115,300 -1.5
25/06/2025
13.10
 4,522,400 13 13.20 12.95 243,800 16,800 3.0
24/06/2025
12.90
 3,271,900 13.05 13.05 12.90 49,700 25,100 0.3
23/06/2025
12.90
 3,251,500 12.90 13 12.85 5,300 347,600 -4.4
20/06/2025
13
 5,976,800 13.25 13.25 12.90 607,600 177,100 5.6
19/06/2025
12.95
 4,532,000 13.25 13.40 12.95 20,400 72,800 -0.7
18/06/2025
13.15
 8,037,200 12.90 13.30 12.80 681,100 140,300 7.0
17/06/2025
12.90
 3,854,700 12.95 13.15 12.85 638,900 28,800 7.9
16/06/2025
12.95
 3,259,000 12.75 13 12.75 97,600 0 1.3
13/06/2025
12.80
 15,562,300 13.05 13.10 12.70 186,100 1,404,200 -15.6
12/06/2025
13.25
 6,747,400 13.25 13.35 13.05 53,000 179,900 -1.7
11/06/2025
13
 3,171,700 12.90 13.15 12.90 48,200 316,900 -3.5
10/06/2025
12.95
 4,881,900 12.80 13.15 12.80 58,300 329,500 -3.5
09/06/2025
12.75
 8,014,300 13.15 13.30 12.75 250,200 740,900 -6.5
06/06/2025
13.15
 13,108,800 13.20 13.75 13.10 756,800 828,600 -1.0
05/06/2025
13
 4,725,000 13.20 13.20 12.90 96,400 186,200 -1.2
04/06/2025
13.20
 16,558,600 13.05 13.40 12.90 1,034,000 546,300 6.4
03/06/2025
13.05
 19,345,100 13.70 13.90 13.05 797,300 476,300 4.5
02/06/2025
13.70
 9,703,100 13.80 13.80 13.45 30,100 1,341,500 -17.8
30/05/2025
14
 8,927,700 13.95 14.05 13.75 1,409,700 159,600 17.4
29/05/2025
13.90
 6,370,700 14.30 14.30 13.85 148,700 855,900 -10.0
28/05/2025
14.10
 11,635,100 13.80 14.25 13.80 1,089,700 768,900 4.5

Chính sách bảo mật | Điều khoản sử dụng |