CTCP Hoàng Anh Gia Lai (hag)

14.75
0.15
(1.03%)
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
(2024-04-19) 		2.80 23.73% 216,632,300 3,535,992 47.6
11.80
14.60
14.60
2 tháng
(2024-03-19) 		2.75 23.21% 543,334,200 4,230,992 54.8
11.80
14.60
14.60
3 tháng
(2024-02-19) 		1.60 12.31% 843,300,800 3,602,191 45.9
11.75
14.60
14.60
6 tháng
(2023-11-20) 		5.20 55.32% 2,030,792,700 5,018,194 56.6
9.26
14.95
14.60
12 tháng
(2023-05-24) 		6.87 88.87% 3,943,675,100 3,738,754 46.1
7.51
14.95
14.60
24 tháng
(2022-05-30) 		5.24 55.98% 7,797,944,100 18,125,774 181.7
5.93
14.95
14.60
36 tháng
(2021-06-03) 		9.34 177.57% 11,766,333,300 18,245,674 165.5
4.78
15.65
14.60
60 tháng
(2019-06-14) 		9.63 193.76% 14,520,298,730 9,393,544 141.9
2.55
15.65
14.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.05
-0.40
 33,878,700 13.45 13.70 12.80 301,800 1,515,800 -15.9
#102 14/12/2023
13.45
-0.10
 13,948,100 13.55 13.85 13.25 16,600 161,200 -2.0
#103 13/12/2023
13.55
0.45
 27,661,300 13.10 13.80 13.20 34,200 98,200 -0.9
#104 12/12/2023
13.10
0.10
 21,403,200 13 13.50 12.90 16,600 155,100 -1.8
#105 11/12/2023
13
0.85
 26,118,800 12.15 13 12 283,200 72,200 2.6
#106 08/12/2023
12.15
-0.25
 9,953,700 12.40 12.40 11.95 157,000 23,200 1.6
#107 07/12/2023
12.40
-0.20
 38,359,000 12.60 12.80 11.75 100,400 850,600 -9.2
#108 06/12/2023
12.60
0.70
 34,473,700 11.90 12.70 11.90 17,000 78,500 -0.8
#109 05/12/2023
11.90
-0.30
 12,548,100 12.20 12.25 11.85 43,700 134,000 -1.1
#110 04/12/2023
12.20
0.40
 29,766,100 11.80 12.20 11.70 17,500 1,121,400 -13.1
#111 01/12/2023
11.80
0.65
 27,282,100 11.15 11.80 11 857,100 39,700 9.3
#112 30/11/2023
11.15
-0.10
 26,064,600 11.25 11.35 10.90 2,989,900 464,800 28.2
#113 29/11/2023
11.25
0.55
 38,113,500 10.70 11.35 10.85 444,800 316,700 1.4
#114 28/11/2023
10.70
0.10
 20,229,300 10.60 10.75 10.40 560,400 49,900 5.4
#115 27/11/2023
10.60
0.20
 36,444,700 10.40 10.90 10.30 223,900 2,500 2.3
#116 24/11/2023
10.40
0.60
 34,280,700 9.80 10.45 9.68 327,900 178,800 1.5
#117 23/11/2023
9.80
0.44
 52,949,300 9.36 10 9.36 270,200 113,500 1.6
#118 22/11/2023
9.36
0.10
 15,150,500 9.26 9.48 9.29 14,700 141,400 -1.2
#119 21/11/2023
9.26
-0.14
 10,095,900 9.40 9.53 9.25 26,700 211,500 -1.7
#120 20/11/2023
9.40
0.28
 29,063,600 9.12 9.40 8.90 139,700 83,100 0.5
#121 17/11/2023
9.12
0.12
 34,632,600 9 9.35 9 13,900 257,800 -2.3
#122 16/11/2023
9
0.02
 8,440,200 8.98 9 8.85 0 0 0
#123 15/11/2023
8.98
0.08
 23,336,100 8.90 9.20 8.96 292,000 2,400 2.6
#124 14/11/2023
8.90
-0.10
 14,958,800 9 9.15 8.80 2,100 57,540 -0.5
#125 13/11/2023
9
0.30
 20,658,200 8.70 9.20 8.77 51,100 23,000 0.3
#126 10/11/2023
8.70
0.20
 46,222,000 8.50 9.09 8.39 243,700 44,600 1.8
#127 09/11/2023
8.50
-0.13
 10,873,800 8.63 8.78 8.50 102,700 21,100 0.7
#128 08/11/2023
8.63
0.25
 13,647,400 8.38 8.63 8.25 128,000 2,700 1.1
#129 07/11/2023
8.38
0.08
 7,391,500 8.30 8.56 8.24 15,900 64,300 -0.4
#130 06/11/2023
8.30
0.10
 7,040,000 8.20 8.35 8.19 12,800 8,500 0.0
#131 03/11/2023
8.20
-0.12
 8,031,300 8.32 8.59 8.15 8,900 146,900 -1.2
#132 02/11/2023
8.32
0.16
 7,906,500 8.16 8.44 8.20 13,100 314,800 -2.5
#133 01/11/2023
8.16
0.13
 5,880,800 8.03 8.19 7.95 12,200 0 0.1
#134 31/10/2023
8.03
-0.30
 8,492,800 8.33 8.43 8.02 185,400 32,100 1.3
#135 30/10/2023
8.33
-0.42
 8,905,300 8.75 8.95 8.33 21,100 0 0.2
#136 27/10/2023
8.75
0.06
 12,055,000 8.69 8.89 8.58 2,100 31,500 -0.3
#137 26/10/2023
8.69
-0.10
 18,083,600 8.79 8.79 8.26 60,900 151,800 -0.8
#138 25/10/2023
8.79
0.07
 12,235,100 8.72 8.95 8.72 0 131,500 -1.2
#139 24/10/2023
8.72
0.01
 7,567,700 8.71 8.88 8.64 300 87,600 -0.8
#140 23/10/2023
8.71
0.56
 32,713,900 8.15 8.72 8.11 112,800 244,400 -1.1
#141 20/10/2023
8.15
0.17
 5,014,400 7.98 8.15 7.80 8,300 200 0.1
#142 19/10/2023
7.98
0.28
 7,540,300 7.70 8.06 7.64 37,400 13,800 0.2
#143 18/10/2023
7.70
-0.33
 10,250,200 8.03 8.13 7.60 29,500 72,200 -0.3
#144 17/10/2023
8.03
-0.30
 5,553,500 8.33 8.42 8.03 44,400 23,400 0.2
#145 16/10/2023
8.33
0.01
 5,384,500 8.32 8.41 8.30 10,100 6,400 0.0
#146 13/10/2023
8.32
0.10
 9,088,000 8.22 8.42 8.09 35,700 100 0.3
#147 12/10/2023
8.22
-0.18
 8,759,000 8.40 8.50 8.15 9,300 0 0.1
#148 11/10/2023
8.40
-0.03
 5,572,600 8.43 8.46 8.32 30,600 34,300 -0.0
#149 10/10/2023
8.43
-0.02
 11,612,000 8.45 8.58 8.33 0 48,300 -0.4
#150 09/10/2023
8.45
0.25
 11,439,500 8.20 8.50 8.09 7,500 55,700 -0.4
#151 06/10/2023
8.20
0.10
 9,804,500 8.10 8.35 8.11 5,900 65,600 -0.5
#152 05/10/2023
8.10
0.38
 17,614,900 7.72 8.21 7.59 1,300 58,700 -0.5
#153 04/10/2023
7.72
0.07
 6,528,300 7.65 7.76 7.48 49,500 51,300 -0.0
#154 03/10/2023
7.65
-0.25
 9,388,400 7.90 7.90 7.51 10,100 91,700 -0.6
#155 02/10/2023
7.90
0.18
 6,089,700 7.72 7.92 7.73 74,300 25,500 0.4
#156 29/09/2023
7.72
-0.08
 6,619,100 7.80 7.87 7.70 21,400 582,500 -4.4
#157 28/09/2023
7.80
-0.05
 5,421,400 7.85 7.87 7.63 7,100 40,700 -0.3
#158 27/09/2023
7.85
0.34
 6,281,500 7.51 7.85 7.52 68,200 105,400 -0.3
#159 26/09/2023
7.51
0
 10,948,300 7.51 7.76 7.44 541,600 133,300 3.1
#160 25/09/2023
7.51
-0.56
 11,975,400 8.07 8.18 7.51 12,900 24,000 -0.1
#161 22/09/2023
8.07
-0.39
 15,680,600 8.46 8.46 8.03 42,900 21,700 0.2
#162 21/09/2023
8.46
-0.04
 6,247,000 8.50 8.59 8.46 23,700 6,700 0.1
#163 20/09/2023
8.50
0.20
 6,136,700 8.30 8.50 8.35 22,100 0 0.2
#164 19/09/2023
8.30
-0.14
 10,152,400 8.44 8.52 8.29 28,900 11,100 0.1
#165 18/09/2023
8.44
-0.07
 6,946,500 8.51 8.55 8.41 0 0 0
#166 15/09/2023
8.51
0.01
 7,910,400 8.50 8.61 8.48 111,200 526,600 -3.5
#167 14/09/2023
8.50
-0.27
 20,141,900 8.77 8.77 8.48 50,400 13,500 0.3
#168 13/09/2023
8.77
-0.20
 16,244,900 8.97 9.01 8.72 400 75,300 -0.7
#169 12/09/2023
8.97
0.07
 14,310,700 8.90 8.97 8.73 108,100 174,600 -0.6
#170 11/09/2023
8.90
-0.29
 23,734,600 9.19 9.29 8.90 20,800 87,100 -0.6
#171 08/09/2023
9.19
-0.04
 26,071,200 9.23 9.42 9.18 21,200 39,300 -0.2
#172 07/09/2023
9.23
0.09
 23,667,700 9.14 9.39 9.18 128,100 37,800 0.8
#173 06/09/2023
9.14
-0.06
 22,901,300 9.20 9.25 9.09 23,700 30,700 -0.1
#174 05/09/2023
9.20
0.02
 14,686,400 9.18 9.26 9.15 1,100 101,700 -0.9
#175 31/08/2023
9.18
0.28
 35,859,200 8.90 9.38 8.89 163,700 151,900 0.1
#176 30/08/2023
8.90
0
 9,820,300 8.90 9.02 8.81 55,300 10,000 0.4
#177 29/08/2023
8.90
-0.14
 17,385,000 9.04 9.18 8.90 7,800 100 0.1
#178 28/08/2023
9.04
0.12
 9,793,800 8.92 9.04 8.87 46,800 800 0.4
#179 25/08/2023
8.92
-0.37
 16,709,100 9.29 9.29 8.90 51,900 17,900 0.3
#180 24/08/2023
9.29
0.49
 24,859,800 8.80 9.35 8.70 37,200 108,200 -0.6
#181 23/08/2023
8.80
-0.19
 11,134,800 8.99 9.08 8.75 69,800 63,400 0.0
#182 22/08/2023
8.99
0.42
 19,217,100 8.57 8.99 8.21 30,200 75,700 -0.4
#183 21/08/2023
8.57
0.10
 12,830,700 8.47 8.79 8.43 75,000 22,500 0.4
#184 18/08/2023
8.47
-0.63
 40,015,900 9.10 9.10 8.47 119,500 186,800 -0.6
#185 17/08/2023
9.10
-0.10
 14,760,600 9.20 9.29 9.10 50,800 96,000 -0.4
#186 16/08/2023
9.20
0
 10,476,200 9.20 9.30 9.16 22,700 46,700 -0.2
#187 15/08/2023
9.20
0
 15,127,600 9.20 9.43 9.17 1,700 53,100 -0.5
#188 14/08/2023
9.20
-0.07
 20,269,500 9.27 9.33 9.18 5,200 288,500 -2.6
#189 11/08/2023
9.27
0.06
 19,516,700 9.21 9.35 9 72,500 224,800 -1.4
#190 10/08/2023
9.21
-0.34
 22,518,000 9.55 9.59 9.21 111,000 144,100 -0.3
#191 09/08/2023
9.55
-0.26
 25,251,600 9.81 9.91 9.48 72,600 30,800 0.4
#192 08/08/2023
9.81
0.63
 47,113,700 9.18 9.82 9.17 329,500 156,800 1.7
#193 07/08/2023
9.18
0.03
 15,868,300 9.15 9.45 9.01 65,800 139,900 -0.7
#194 04/08/2023
9.15
0.25
 23,099,600 8.90 9.15 8.87 20,000 40,400 -0.2
#195 03/08/2023
8.90
-0.20
 15,962,300 9.10 9.17 8.90 64,400 52,800 0.1
#196 02/08/2023
9.10
0.20
 24,297,800 8.90 9.20 8.79 127,100 132,000 -0.0
#197 01/08/2023
8.90
0.02
 26,042,600 8.88 8.96 8.77 150,900 153,400 -0.0
#198 31/07/2023
8.88
0.08
 34,063,200 8.80 9.15 8.83 125,300 43,900 0.7
#199 28/07/2023
8.80
0.26
 14,059,100 8.54 8.80 8.54 262,900 9,300 2.2
#200 27/07/2023
8.54
-0.10
 15,238,600 8.64 8.73 8.46 12,400 315,600 -2.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc