Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	6.40	10,636,200	6	6.60	5.90	100	3,000	-0.0
30/04/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
29/04/2026	7.30	8,085,100	7.20	7.30	7	1,300,000	4,000	9.2
28/04/2026	7.20	9,131,500	7.10	7.30	6.90	1,400,000	2,000	9.9
27/04/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
24/04/2026	7	11,432,700	6.90	7.20	6.70	0	9,300	-0.1
23/04/2026	6.90	9,184,900	6.50	6.90	6.50	0	8,300	-0.1
22/04/2026	6.60	2,321,500	6.50	6.60	6.40	0	0	0
21/04/2026	6.50	4,495,400	6.60	6.70	6.40	0	100	-0.0
20/04/2026	6.50	6,385,900	6.40	6.70	6.30	0	20,900	-0.1
17/04/2026	6.40	1,306,800	6.40	6.40	6.30	0	0	0
16/04/2026	6.40	1,133,400	6.30	6.40	6.20	0	0	0
15/04/2026	6.30	1,800,300	6.30	6.40	6	0	45,000	-0.3
14/04/2026	6.20	1,785,400	6.30	6.30	6.20	0	55,300	-0.3
13/04/2026	6.30	1,307,100	6.30	6.30	6.20	0	0	0
10/04/2026	6.30	840,900	6.40	6.40	6.20	3,000	0	0.0
09/04/2026	6.40	2,857,900	6.40	6.50	6.30	520,000	1,000	3.4
08/04/2026	6.40	5,467,800	6.10	6.40	6.10	255,000	125,000	0.8
07/04/2026	6.10	1,472,700	6	6.20	6	0	5,000	-0.0
06/04/2026	6	784,800	6.10	6.20	6	0	200	-0.0
03/04/2026	6.10	1,573,000	6.20	6.20	6	0	0	0
02/04/2026	6.10	3,336,700	6	6.20	6	500,000	0	3.0
01/04/2026	6	1,445,700	6.10	6.10	6	0	0	0
31/03/2026	6.10	441,200	6	6.10	6	0	0	0
30/03/2026	6.10	1,226,700	6	6.10	5.90	620,200	0	3.8
27/03/2026	6.10	630,500	6	6.10	6	0	0	0
26/03/2026	6	967,100	6	6.10	6	511,300	0	3.1
25/03/2026	6	876,300	6.10	6.20	6	2,300	0	0.0
24/03/2026	6	1,687,300	6	6.20	6	0	0	0
23/03/2026	6	2,993,900	6	6.10	5.80	1,500,000	0	8.9
20/03/2026	6	1,782,800	5.90	6.10	5.90	763,600	0	4.5
19/03/2026	6	2,369,300	5.90	6.10	5.90	1,402,500	612,000	4.7
18/03/2026	6	1,362,500	6	6.10	5.90	620,000	2,000	3.7
17/03/2026	6	2,366,600	6.10	6.20	6	1,000,100	0	6.1
16/03/2026	6	3,574,100	5.90	6.10	5.90	1,000,000	21,000	5.9
13/03/2026	5.80	1,257,900	5.90	6	5.80	0	0	0
12/03/2026	5.90	1,672,100	5.90	6	5.80	1,000	7,000	-0.0
11/03/2026	5.90	1,207,500	5.80	6	5.80	0	10,000	-0.1
10/03/2026	5.80	2,839,400	5.50	6	5.50	0	4,500	-0.0
09/03/2026	5.40	7,837,100	6.20	6.20	5.40	13,100	300	0.1
06/03/2026	6.20	4,281,000	6.30	6.30	6.10	84,600	0	0.5
05/03/2026	6.30	5,080,500	6.30	6.50	6.20	256,000	0	1.6
04/03/2026	6.30	3,316,800	6.40	6.40	6.10	0	2,000	-0.0
03/03/2026	6.40	3,537,700	6.20	6.40	6.20	20,000	0	0.1
02/03/2026	6.20	8,030,100	6.30	6.50	6.10	3,000	158,000	-1.0
27/02/2026	6.40	4,146,200	6.70	6.70	6.40	2,600	1,000	0.0
26/02/2026	6.70	6,778,300	6.80	7	6.60	600,600	0	4.2
25/02/2026	6.80	8,831,700	6.40	6.90	6.30	80,000	2,000	0.5
24/02/2026	6.50	1,142,700	6.40	6.50	6.40	0	0	0
23/02/2026	6.50	1,570,300	6.30	6.50	6.30	10,000	28,000	-0.1
20/02/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
19/02/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
18/02/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
17/02/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
16/02/2026	6.20	883,800	6.20	6.30	6	600	0	0.0
13/02/2026	6.40	1,928,200	6.50	6.50	6.30	0	0	0
12/02/2026	6.40	1,560,000	6.40	6.50	6.30	0	373,000	-2.4
11/02/2026	6.40	2,647,100	6.30	6.50	6.20	0	57,000	-0.4
10/02/2026	6.30	2,780,900	6.30	6.50	6.20	0	0	0
09/02/2026	6.40	1,437,600	6.40	6.50	6.20	0	0	0
06/02/2026	6.30	3,996,500	6.60	6.60	6.20	2,000	900	0.0
05/02/2026	6.50	4,079,000	6.50	6.70	6.40	40,000	1,000	0.3
04/02/2026	6.50	3,142,700	6.50	6.60	6.40	2,000	1,000	0.0
03/02/2026	6.60	3,341,500	6.50	6.80	6.50	116,000	1,000	0.8
02/02/2026	6.50	3,464,500	6.70	6.80	6.40	1,000	0	0.0
30/01/2026	6.80	3,152,900	6.80	6.90	6.60	100,000	1,000	0.7
29/01/2026	6.70	2,281,400	6.90	7	6.70	197,200	10,200	1.3
28/01/2026	6.90	18,983,400	6.70	7.40	6.70	104,300	8,800	0.7
27/01/2026	6.70	6,138,700	6.40	6.80	6.40	190,000	52,500	0.9
26/01/2026	6.40	4,272,300	6.40	6.50	6.30	0	0	0
23/01/2026	6.40	3,837,500	6.60	6.60	6.30	0	0	0
22/01/2026	6.50	5,193,200	6.50	6.70	6.40	60,000	800	0.4
21/01/2026	6.50	7,020,400	6.80	6.80	6.30	175,300	13,200	1.1
20/01/2026	6.80	10,286,000	7	7	6.60	37,300	20,200	0.1
19/01/2026	6.90	12,612,600	7.20	7.60	6.90	524,500	257,000	2.1
16/01/2026	7.10	28,704,700	6.60	7.30	6.60	1,410,000	67,900	9.8
15/01/2026	6.50	4,036,200	6.30	6.50	6.20	1,600	20,700	-0.1
14/01/2026	6.40	3,239,800	6.40	6.50	6.30	4,500	3,000	0.0
13/01/2026	6.40	5,528,700	6.40	6.60	6.30	1,500	3,000	-0.0
12/01/2026	6.40	5,238,000	6.20	6.40	6.10	5,600	8,500	-0.0
09/01/2026	6.10	5,093,000	6.20	6.30	6.10	16,500	0	0.1
08/01/2026	6.10	3,873,100	6.20	6.40	6.10	9,000	9,000	0.0
07/01/2026	6.30	4,091,100	6.40	6.60	6.20	11,900	12,800	-0.0
06/01/2026	6.40	6,334,000	6.40	6.70	6.30	1,500	15,000	-0.1
05/01/2026	6.40	10,636,200	6	6.60	5.90	100	3,000	-0.0
02/01/2026	6.80	3,152,900	6.80	6.90	6.60	100,000	1,000	0.7
01/01/2026	6	1,972,100	6	6.10	5.90	1,000	0	0.0
31/12/2025	6	1,972,100	6	6.10	5.90	1,000	0	0.0
30/12/2025	6	3,308,100	6.20	6.20	5.90	6,500	0	0.0
29/12/2025	6.10	2,191,300	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	2,321,000	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	5.80	918,400	5.80	5.80	5.70	1,000	0	0.0
18/12/2025	5.80	743,600	5.80	5.90	5.70	0	0	0
17/12/2025	5.80	745,400	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

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 (2026-08-19)	-0.50	-7.46%	23,830,600	556,500	3.0	6.10 6.70 6.20
2 tháng (2026-07-20)	-0.30	-4.62%	66,574,000	753,000	4.3	6.10 6.90 6.20
3 tháng (2026-06-22)	-0.80	-11.43%	114,966,200	1,392,700	8.9	6.10 7.20 6.20
6 tháng (2026-03-23)	0.20	3.33%	359,583,500	11,484,100	77.4	6 7.70 6.20
12 tháng (2025-09-23)	0.10	1.64%	812,951,500	24,137,600	158.6	5.40 7.70 6.20
24 tháng (2024-09-30)	1.60	34.78%	1,890,707,685	15,826,799	100.4	4.03 8 6.20
36 tháng (2023-10-04)	2.40	63.16%	2,875,358,221	16,876,492	110.9	3.35 8 6.20
60 tháng (2021-10-14)	-1.54	-19.90%	6,606,250,721	25,573,982	158.9	3.35 13.65 6.20

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

THỐNG KÊ GIAO DỊCH