Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	5.90	1,657,600	6	6	5.90	0	1,400	-0.0
16/10/2025	5.90	1,533,400	6.10	6.10	5.90	0	0	0
15/10/2025	6	3,978,000	6.10	6.10	5.90	4,500	0	0.0
14/10/2025	6.10	3,484,900	6.20	6.20	6	800,000	0	5.0
13/10/2025	6.20	2,867,500	6.20	6.20	6	170,000	0	1.1
10/10/2025	6.20	3,263,400	6.20	6.30	6.10	600,000	0	3.7
09/10/2025	6.20	2,045,000	6.20	6.20	6.10	0	0	0
08/10/2025	6.20	2,513,200	6.20	6.30	6.10	3,000	0	0.0
07/10/2025	6.20	3,319,300	6.30	6.40	6.10	715,000	0	4.6
06/10/2025	6.30	5,794,400	6.20	6.40	6.20	1,310,000	16,200	8.2
03/10/2025	6.20	2,251,900	6	6.20	6	0	46,500	-0.3
02/10/2025	6	1,225,000	6.20	6.20	6	0	0	0
01/10/2025	6.10	1,265,900	6	6.20	6	0	50,000	-0.3
30/09/2025	6	3,151,400	6	6.10	5.90	88,700	150,000	-0.4
29/09/2025	6	1,985,800	6.10	6.10	6	1,500	271,000	-1.6
26/09/2025	6	2,837,400	6.10	6.20	6	0	110,000	-0.7
25/09/2025	6.10	1,456,700	6.20	6.20	6.10	300	102,000	-0.6
24/09/2025	6.20	1,355,400	6.10	6.20	6.10	1,200	50,200	-0.3
23/09/2025	6.10	2,149,300	6.20	6.20	6.10	100	400,000	-2.4
22/09/2025	6.10	2,614,900	6.20	6.30	6.10	0	8,000	-0.0
19/09/2025	6.30	1,569,700	6.20	6.30	6.20	3,000	30,100	-0.2
18/09/2025	6.30	924,800	6.20	6.30	6.20	0	100	-0.0
17/09/2025	6.20	1,398,600	6.40	6.40	6.20	2,000	0	0.0
16/09/2025	6.40	1,382,900	6.40	6.40	6.20	50,000	0	0.3
15/09/2025	6.40	2,684,700	6.30	6.40	5.50	20,000	0	0.1
12/09/2025	6.30	1,865,800	6.50	6.50	6.30	270,000	0	1.8
11/09/2025	6.50	7,479,000	6.30	6.50	6.20	220,000	42,500	1.1
10/09/2025	6.30	1,698,400	6.20	6.40	6.20	300,000	4,400	1.9
09/09/2025	6.30	2,518,000	6.20	6.30	6.10	0	5,300	-0.0
08/09/2025	6.20	3,762,900	6.40	6.40	6.20	18,000	70,500	-0.3
05/09/2025	6.30	3,582,100	6.30	6.50	6.30	0	0	0
04/09/2025	6.30	3,339,400	6.40	6.40	6.30	0	62,500	-0.4
03/09/2025	6.40	2,262,500	6.50	6.50	6.30	0	196,000	-1.3
29/08/2025	6.50	8,120,600	6.40	6.70	6.30	50,000	16,900	0.2
28/08/2025	6.40	1,824,700	6.30	6.40	6.20	0	10,000	0
27/08/2025	6.30	2,713,000	6.40	6.50	6.20	0	0	0
26/08/2025	6.30	2,170,600	6.30	6.50	6.30	0	100,000	-0.6
25/08/2025	6.30	7,931,200	6.20	6.60	6.20	0	68,300	-0.4
22/08/2025	6.20	6,797,000	6.20	6.30	6.10	10,000	352,100	-2.1
21/08/2025	6.20	4,811,700	6.40	6.40	6.10	5,100	80,000	-0.5
20/08/2025	6.30	7,606,400	6.50	6.60	6.20	10,000	15,500	-0.0
19/08/2025	6.50	6,734,100	6.50	6.60	6.40	6,000	0	0.0
18/08/2025	6.50	4,389,100	6.60	6.60	6.40	12,000	50,200	-0.2
15/08/2025	6.50	9,084,000	7	7	6.40	52,100	5,000	0.3
14/08/2025	6.80	6,020,800	6.90	7	6.60	54,000	10,900	0.3
13/08/2025	6.90	22,208,700	6.50	7.10	6.50	50,000	1,600	0.3
12/08/2025	6.50	5,669,900	6.40	6.50	6.30	5,500	0	0.0
11/08/2025	6.40	5,275,600	6.30	6.50	6.30	8,000	0	0.1
08/08/2025	6.30	8,258,900	6.40	6.50	6.20	5,000	815,000	-5.2
07/08/2025	6.30	10,181,000	6.40	6.60	6.20	551,500	0	3.6
06/08/2025	6.40	9,361,700	6.50	6.70	6.40	700,100	0	4.6
05/08/2025	6.50	26,339,600	6	6.80	6	222,900	17,400	1.3
04/08/2025	6	5,316,500	5.90	6.10	5.90	100	210,000	-1.3
01/08/2025	6	3,484,500	6.10	6.20	6	1,500	400,500	-2.4
31/07/2025	6	8,300,500	6.10	6.20	5.90	0	150,000	-0.9
30/07/2025	6.20	6,790,200	5.80	6.20	5.80	0	250,000	-1.5
29/07/2025	6	10,192,100	6.30	6.30	5.90	7,100	0	0.0
28/07/2025	6.20	7,020,900	6.20	6.30	6.10	20,000	0	0.1
25/07/2025	6.30	7,518,800	6.30	6.30	6.10	1,900	0	0.0
24/07/2025	6.20	10,739,300	6.50	6.60	6.20	164,600	0	1.1
23/07/2025	6.50	7,735,200	6.30	6.60	6.30	280,000	31,700	1.6
22/07/2025	6.40	8,985,500	6.40	6.40	6.20	150,000	1,000	0.9
21/07/2025	6.30	8,055,200	6.40	6.60	6.30	415,200	0	2.7
18/07/2025	6.60	9,714,200	6.50	6.70	6.30	700,000	0	4.6
17/07/2025	6.50	13,885,800	6.10	6.70	6.10	450,000	2,000	2.8
16/07/2025	6.10	2,302,700	6.20	6.20	6	500	600	-0.0
15/07/2025	6.20	3,501,500	6.20	6.20	6	0	0	0
14/07/2025	6.20	3,291,200	6.10	6.20	6	0	0	0
11/07/2025	6.20	2,456,800	6.20	6.20	6	0	0	0
10/07/2025	6.20	1,748,600	6.20	6.20	6.10	0	0	0
09/07/2025	6.20	4,457,500	6.20	6.40	6.10	1,500	300	0.0
08/07/2025	6.20	2,953,100	6.20	6.20	6	0	7,700	0
07/07/2025	6.20	5,920,400	5.90	6.20	5.90	50,000	16,800	0.2
04/07/2025	6	2,524,700	5.80	6	5.80	0	505,800	-2.9
03/07/2025	5.90	2,552,700	5.90	6	5.80	700	100,500	-0.6
02/07/2025	5.90	1,745,300	6	6	5.80	5,000	0	0.0
01/07/2025	6	1,006,600	6	6	5.90	0	0	0
30/06/2025	5.90	1,007,800	6	6.10	5.90	0	900	-0.0
27/06/2025	6	1,006,900	5.90	6	5.80	0	0	0
26/06/2025	5.90	760,900	6	6	5.90	400	0	0
25/06/2025	6	768,600	5.90	6	5.90	500	4,800	-0.0
24/06/2025	5.90	1,447,000	6	6.10	5.90	4,500	2,900	0
23/06/2025	5.90	1,374,300	6	6	5.80	17,000	0	0.1
20/06/2025	6	1,095,000	5.90	6.10	5.90	4,700	0	0
19/06/2025	6	703,500	6	6	5.90	0	0	0
18/06/2025	6	1,154,700	6	6.10	5.90	2,100	1,795,000	-12.4
17/06/2025	6	927,400	6	6.10	5.90	0	100	0
16/06/2025	6.10	1,518,000	5.90	6.10	5.80	0	0	0
13/06/2025	6	2,400,400	6.10	6.10	5.80	100,500	0	0
12/06/2025	6.10	805,600	6.10	6.10	6	50,000	0	0
11/06/2025	6.10	1,502,800	6	6.10	5.90	0	0	0
10/06/2025	6	1,250,600	6.10	6.10	6	2,000	0	0
09/06/2025	6.10	3,539,000	6.20	6.20	5.90	500	0	0.0
06/06/2025	6.10	4,255,400	6.30	6.30	6.10	100,000	200	0
05/06/2025	6.30	2,186,800	6.40	6.40	6.20	0	0	0
04/06/2025	6.40	6,578,800	6.40	6.50	6.20	150,000	1,517,500	-8.6
03/06/2025	6.40	12,528,400	6.20	6.50	6.10	50,000	2,040,800	0
02/06/2025	6.20	2,287,500	6.10	6.20	6	0	0	0
30/05/2025	6.10	3,650,600	6.20	6.20	6	0	0	0
29/05/2025	6.20	3,554,800	6.20	6.30	6.10	0	2,000,000	0

Page:
1
2
3
>>

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)	-0.50	-7.69%	65,473,500	899,700	6.1	5.40 6.80 6
2 tháng (2026-01-16)	-1.20	-16.67%	197,176,900	2,914,700	21.0	5.40 7.20 6
3 tháng (2025-12-17)	0.20	3.45%	275,304,000	2,866,800	20.7	5.40 7.20 6
6 tháng (2025-09-18)	-0.30	-4.76%	444,643,200	8,352,200	55.3	5.40 7.20 6
12 tháng (2025-03-24)	-0.90	-13.04%	988,723,700	-3,605,415	45.1	5.40 7.20 6
24 tháng (2024-03-27)	1.74	40.85%	1,888,324,153	7,180,970	112.4	3.65 8 6
36 tháng (2023-04-03)	1.59	36.05%	3,016,891,953	-3,861,660	71.7	3.35 8 6
60 tháng (2021-04-12)	-7.10	-54.20%	7,390,281,153	23,833,310	285.2	3.35 13.65 6

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

THỐNG KÊ GIAO DỊCH