CTCP Hoàng Anh Gia Lai (hag)

16.70
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
(2025-12-29) 		-0.90 -5.11% 205,238,500 -545,100 -9.1
16.60
17.95
16.70
2 tháng
(2025-11-28) 		-0.70 -4.02% 482,131,100 3,312,900 57.1
16.60
18.50
16.70
3 tháng
(2025-10-29) 		-0.25 -1.47% 880,070,000 4,436,900 69.1
15.80
18.85
16.70
6 tháng
(2025-07-31) 		2.75 19.71% 1,839,681,700 4,606,300 80.0
13.90
18.85
16.70
12 tháng
(2025-02-03) 		4.95 42.13% 2,934,366,300 2,328,028 68.6
9.81
18.85
16.70
24 tháng
(2024-02-07) 		3.55 27% 5,252,090,400 1,506,290 42.3
9.81
18.85
16.70
36 tháng
(2023-02-13) 		9.02 117.45% 8,949,465,300 6,358,861 85.1
7.26
18.85
16.70
60 tháng
(2021-02-22) 		11.91 248.64% 16,672,349,100 14,752,683 160.5
4.60
18.85
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |