CTCP Hoàng Anh Gia Lai (hag)

18.05
0
(0%)
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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2025
13.75
 12,324,700 13.70 14.05 13.60 10,100 1,852,200 -25.5
26/05/2025
13.65
 5,811,300 13.80 13.80 13.30 405,200 471,800 -1.0
23/05/2025
13.80
 16,991,700 13.15 13.90 13.10 2,689,700 795,100 25.4
22/05/2025
13.15
 10,435,500 13.35 13.60 13.10 725,200 1,510,300 0
21/05/2025
13.30
 6,438,800 13.10 13.30 12.85 415,700 189,700 3.0
20/05/2025
13.10
 8,741,400 12.85 13.15 12.80 1,033,000 111,700 12.0
19/05/2025
12.80
 12,402,400 13.20 13.20 12.75 98,200 1,126,300 0
16/05/2025
13.30
 7,320,700 13.20 13.40 13.10 902,500 613,200 0
15/05/2025
13.20
 8,860,100 13.60 13.70 13.10 97,900 592,000 0
14/05/2025
13.60
 7,633,000 13.65 13.75 13.45 124,100 950,707 0
13/05/2025
13.50
 13,551,700 13.25 13.80 13.15 1,159,000 1,873,600 0
12/05/2025
13.15
 4,917,400 13.30 13.35 13 199,400 225,900 0
09/05/2025
13
 8,820,200 13 13.25 13 999,100 807,000 0
08/05/2025
13
 6,307,100 13.25 13.25 12.80 21,600 621,600 0
07/05/2025
13.10
 7,776,400 12.80 13.15 12.75 1,846,600 156,500 0
06/05/2025
12.80
 15,134,300 13.45 13.50 12.75 362,900 672,600 0
05/05/2025
13.40
 7,315,100 13.20 13.70 13.10 972,200 130,900 0
29/04/2025
13.10
 7,890,200 13.40 13.65 13.10 1,333,300 423,700 12.1
28/04/2025
13.30
 28,110,600 12.40 13.30 12.30 718,800 553,000 2.2
25/04/2025
12.45
 8,448,500 12.30 12.60 12.20 857,700 838,400 0.3
24/04/2025
12.25
 6,758,900 12 12.60 11.95 518,700 646,300 -1.8
23/04/2025
12
 3,748,800 12.15 12.15 11.95 0 159,900 -1.9
22/04/2025
11.85
 15,375,700 11.80 12.25 11.20 1,445,000 1,892,200 -5.4
21/04/2025
12
 9,676,500 12.30 12.35 11.85 924,700 418,100 6.1
18/04/2025
12.40
 6,010,300 12.55 12.55 12.30 70,000 514,000 -5.5
17/04/2025
12.40
 5,110,000 12.20 12.50 12.20 581,700 441,800 1.7
16/04/2025
12.50
 10,367,100 12.50 12.80 12.35 1,054,100 481,700 7.1
15/04/2025
12.15
 10,987,700 11.60 12.15 11.50 1,109,600 677,207 5.0
14/04/2025
11.40
 5,118,600 11.35 11.45 11.15 329,700 408,700 -0.9
11/04/2025
11.15
 10,407,200 11.15 11.15 10.85 338,200 65,599 3.0
10/04/2025
10.45
 244,300 10.45 10.45 10.45 0 1,900 -0.0
09/04/2025
9.81
 13,231,800 9.54 10.40 9.54 1,233,700 6,800 12.3
08/04/2025
10.25
 4,804,300 10.30 10.70 10.25 82,300 400 0.8
04/04/2025
11
 17,736,500 10.75 11.20 10.75 4,500 110,000 -1.1
03/04/2025
11.55
 14,686,100 11.85 12 11.55 48,900 777,800 -8.6
02/04/2025
12.40
 2,052,900 12.35 12.40 12.25 17,700 49,100 -0.4
01/04/2025
12.30
 2,473,900 12.25 12.35 12.20 68,400 70,400 -0.0
31/03/2025
12.20
 6,287,900 12.25 12.40 12.15 600 726,171 -8.9
28/03/2025
12.40
 2,941,600 12.75 12.75 12.40 300 371,900 -4.7
27/03/2025
12.60
 1,988,900 12.70 12.80 12.60 300 149,400 -1.9
26/03/2025
12.70
 8,035,800 12.80 13.10 12.65 424,200 47,000 4.9
25/03/2025
12.70
 8,658,200 12.50 12.85 12.45 0 0 0
24/03/2025
12.35
 6,018,600 12.35 12.70 12.30 540,500 19,700 6.5
21/03/2025
12.35
 3,417,500 12.35 12.50 12.30 0 0 0
20/03/2025
12.40
 4,435,700 12.45 12.55 12.20 400 19,800 -0.2
19/03/2025
12.40
 5,066,200 12.45 12.45 12.20 1,200 32,613 -0.4
18/03/2025
12.50
 3,732,700 12.45 12.60 12.40 26,500 299,408 -3.4
17/03/2025
12.45
 3,046,900 12.50 12.55 12.30 500 524,986 -6.5
14/03/2025
12.45
 3,135,200 12.35 12.55 12.30 200 9,900 -0.1
13/03/2025
12.35
 4,202,100 12.70 12.70 12.35 9,000 306,300 -3.8
12/03/2025
12.70
 7,913,700 12.50 12.95 12.50 917,000 144,100 9.8
11/03/2025
12.50
 2,964,900 12.45 12.55 12.30 0 398,405 -4.9
10/03/2025
12.55
 3,943,200 12.55 12.60 12.40 100 478,300 -6.0
07/03/2025
12.55
 4,677,300 12.60 12.70 12.45 4,500 465,200 -5.8
06/03/2025
12.55
 4,907,400 12.50 12.60 12.35 0 628,400 -7.8
05/03/2025
12.50
 3,725,200 12.70 12.75 12.40 295,600 137,200 2.0
04/03/2025
12.65
 10,577,000 12.65 12.80 12.50 1,000 953,507 -12.1
03/03/2025
12.70
 8,965,900 13 13.10 12.65 12,300 367,400 -4.6
28/02/2025
13
 5,140,400 13.25 13.25 12.85 116,300 482,000 -4.8
27/02/2025
13.25
 14,305,400 12.80 13.30 12.65 1,486,400 137,200 17.2
26/02/2025
12.70
 9,174,400 13 13.15 12.65 159,200 759,100 -7.8
25/02/2025
13
 6,235,000 13.15 13.20 12.85 293,900 265,152 0.4
24/02/2025
13
 8,859,100 13 13.20 12.80 440,700 758,900 -4.1
21/02/2025
12.95
 8,030,500 12.70 12.95 12.55 927,400 68,968 10.9
20/02/2025
12.75
 5,808,200 12.75 12.85 12.60 832,400 42,200 10.0

Chính sách bảo mật | Điều khoản sử dụng |