Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	7	12,612,800	7.20	7.60	6.90	1,410,000	67,900	9.8
16/01/2026	7.20	28,811,600	6.60	7.30	6.60	1,600	20,700	-0.1
15/01/2026	6.60	5,478,600	6.30	6.70	6.20	4,500	3,000	0.0
14/01/2026	6.40	3,239,800	6.40	6.50	6.30	1,500	3,000	-0.0
13/01/2026	6.40	5,528,900	6.40	6.60	6.30	5,600	8,500	-0.0
12/01/2026	6.40	5,239,000	6.20	6.40	6.10	16,500	0	0.1
09/01/2026	6.10	5,093,600	6.20	6.30	6.10	9,000	9,000	0.0
08/01/2026	6.20	3,874,200	6.20	6.40	6.10	11,900	12,800	-0.0
07/01/2026	6.30	4,091,100	6.40	6.60	6.20	1,500	15,000	-0.1
06/01/2026	6.40	6,346,100	6.40	6.70	6.30	100	3,000	-0.0
05/01/2026	6.40	10,636,200	6	6.60	5.90	1,000	0	0.0
31/12/2025	6	1,972,100	6	6.10	5.90	6,500	0	0.0
30/12/2025	6	3,309,100	6.20	6.20	5.90	6,500	0	0.0
29/12/2025	6.20	2,207,700	6.20	6.50	6	3,000	0	0.0
26/12/2025	6.20	13,305,100	5.90	6.60	5.90	0	6,000	-0.0
25/12/2025	6	2,445,200	5.80	6	5.70	0	56,000	-0.3
24/12/2025	5.80	1,180,300	5.80	5.90	5.80	0	0	0
23/12/2025	5.90	595,700	5.90	5.90	5.80	0	200	-0.0
22/12/2025	5.80	1,148,400	5.70	5.90	5.70	0	0	0
19/12/2025	5.70	923,600	5.80	5.80	5.70	1,000	0	0.0
18/12/2025	5.70	744,600	5.80	5.90	5.70	0	0	0
17/12/2025	5.80	767,800	5.70	5.90	5.70	0	0	0
16/12/2025	5.80	1,515,700	5.80	5.90	5.70	0	100	-0.0
15/12/2025	5.80	1,312,700	5.80	5.90	5.70	0	0	0
12/12/2025	5.80	3,420,900	5.90	6	5.80	0	0	0
11/12/2025	5.90	1,139,600	5.90	6	5.80	0	0	0
10/12/2025	5.90	929,000	6	6	5.80	0	0	0
09/12/2025	6	1,795,800	5.80	6	5.80	0	10,100	-0.1
08/12/2025	5.80	772,200	5.80	6	5.80	0	0	0
05/12/2025	5.80	1,115,800	5.10	6	5.10	20,000	0	0.1
04/12/2025	5.90	3,368,500	5.80	6.10	5.80	10,000	57,900	-0.3
03/12/2025	5.80	1,011,100	5.80	5.90	5.80	0	30,000	-0.2
02/12/2025	5.80	1,887,900	5	5.90	5	0	60,000	-0.3
01/12/2025	5.80	2,374,300	5.70	5.90	5.70	10,000	400	0.1
28/11/2025	5.70	1,716,800	5.70	5.90	5.70	100,000	320,100	-1.3
27/11/2025	5.90	2,763,300	5.80	5.90	5.70	0	0	0
26/11/2025	5.70	3,657,000	5.90	5.90	5.70	0	0	0
25/11/2025	5.90	3,301,200	5.80	6	5.70	0	0	0
24/11/2025	5.80	866,700	5.80	5.90	5.70	0	0	0
21/11/2025	5.80	2,344,300	5.80	5.90	5.70	500	0	0.0
20/11/2025	5.90	917,000	5.90	5.90	5.80	1,000	0	0.0
19/11/2025	5.90	1,638,900	6	6.10	5.80	0	0	0
18/11/2025	6	5,518,300	6	6.20	5.90	0	0	0
17/11/2025	6	2,092,300	5.90	6	5.80	0	0	0
14/11/2025	5.90	1,273,800	5.70	5.90	5.70	0	0	0
13/11/2025	5.80	699,800	5.80	5.80	5.70	5,000	0	0.0
12/11/2025	5.80	1,059,000	5.70	5.80	5.60	0	0	0
11/11/2025	5.60	1,268,500	5.80	5.80	5.60	0	0	0
10/11/2025	5.80	882,100	5.80	5.80	5.70	0	0	0
07/11/2025	5.80	1,886,000	5.80	5.90	5.60	0	0	0
06/11/2025	5.90	905,800	5.80	5.90	5.70	0	0	0
05/11/2025	5.90	1,592,500	5.90	5.90	5.70	0	0	0
04/11/2025	5.90	3,411,300	5.90	5.90	5.70	1,100	0	0.0
03/11/2025	5.90	3,779,600	5.90	6.10	5.80	701,100	0	4.3
31/10/2025	5.90	10,699,500	6.30	6.30	5.80	302,500	0	1.8
30/10/2025	6.20	8,762,100	6.40	6.50	6	1,253,700	2,500	8.1
29/10/2025	6.40	16,257,500	5.90	6.60	5.80	600,000	14,800	3.5
28/10/2025	5.90	1,464,200	5.80	5.90	5.70	355,000	0	2.1
27/10/2025	5.80	2,640,900	5.90	6	5.70	210,000	0	1.3
24/10/2025	5.90	1,724,000	6	6	5.70	0	50,000	-0.3
23/10/2025	5.90	1,163,200	5.90	6	5.80	0	0	0
22/10/2025	6	1,058,900	5.90	6	5.80	0	0	0
21/10/2025	6	5,307,100	5.70	6.10	5.70	100	100	0
20/10/2025	5.70	4,799,200	5.90	6.10	5.70	0	400	-0.0
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

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 (2026-05-19)	-0.30	-4.05%	63,048,300	1,300,900	0	6.90 7.40 7
2 tháng (2026-04-20)	0.50	7.58%	198,625,000	3,174,100	0	6.60 7.70 7
3 tháng (2026-03-20)	1.10	18.33%	234,378,700	6,522,600	16.7	6 7.70 7
6 tháng (2025-12-22)	1.30	22.41%	513,347,100	11,985,500	53.0	5.40 7.70 7
12 tháng (2025-06-23)	1.20	20.34%	1,021,160,500	18,755,000	97.2	5.40 7.70 7
24 tháng (2024-06-28)	2.25	46.39%	1,932,921,653	8,412,381	107.8	3.65 8 7
36 tháng (2023-07-04)	3.18	81.12%	2,948,695,953	13,714,850	135.2	3.35 8 7
60 tháng (2021-07-14)	-1.61	-18.48%	6,865,829,253	16,154,710	135.6	3.35 13.65 7

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

THỐNG KÊ GIAO DỊCH