Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/05/2025	6.30	7,595,600	6.10	6.30	6.10	12,000	2,000,400	0
27/05/2025	6.20	7,641,300	6	6.20	5.90	0	2,000,000	0
26/05/2025	6.10	3,004,100	6	6.10	5.80	100	0	0
23/05/2025	5.90	3,995,700	6	6.10	5.90	100	2,000,000	0
22/05/2025	6	1,787,000	6.10	6.10	6	100	0	0.0
21/05/2025	6.10	1,665,600	6.20	6.20	6	0	0	0
20/05/2025	6.20	1,165,800	6.20	6.20	6	200	0	0.0
19/05/2025	6.20	1,470,300	6.20	6.30	6.10	100	0	0.0
16/05/2025	6.10	1,419,500	6.20	6.30	6.10	1,000	0	0.0
15/05/2025	6.20	1,193,100	6.20	6.30	6.10	10,000	0	0.1
14/05/2025	6.30	1,906,100	6.40	6.40	6.10	0	137,100	0
13/05/2025	6.30	2,873,700	6.20	6.40	6.20	500,000	1,000,000	0
12/05/2025	6.30	1,628,800	6.20	6.30	6.10	200,000	7,300	0
09/05/2025	6.20	957,300	6.30	6.30	6.10	0	0	0
08/05/2025	6.30	1,315,200	6.30	6.30	6.10	0	0	0
07/05/2025	6.20	2,479,200	6.20	6.40	6.10	0	900	0
06/05/2025	6.20	2,238,200	6.30	6.30	6.10	2,100	500,000	0
05/05/2025	6.30	5,578,500	6.50	6.60	6.20	900	0	0
29/04/2025	6.50	3,341,500	6.70	6.70	6.30	250,000	0	1.7
28/04/2025	6.60	8,800,600	6.30	6.60	6.10	300,500	0	1.9
25/04/2025	6.30	6,989,200	6.60	6.60	6.10	200	15,000	-0.1
24/04/2025	6.60	4,069,100	6.60	6.80	6.50	250,000	0	1.7
23/04/2025	6.60	5,410,200	6.20	6.60	6.20	30,000	0	0.2
22/04/2025	6.30	4,730,900	6.20	6.30	5.90	0	100	-0.0
21/04/2025	6.20	1,736,200	6.30	6.40	6.20	0	0	0
18/04/2025	6.30	4,328,400	6.20	6.30	6.10	0	200	-0.0
17/04/2025	6.10	4,125,700	6.30	6.30	6	300	0	0.0
16/04/2025	6.30	3,984,800	6.50	6.60	6.20	100,000	0	0.7
15/04/2025	6.50	6,932,600	6.30	6.80	6.10	30,000	1,800	0.2
14/04/2025	6.30	2,299,900	6.50	6.50	6.10	200	2,025,500	-14.8
11/04/2025	6.30	4,417,900	6.40	6.60	6.10	0	104,500	-0.7
10/04/2025	6.30	3,288,100	5.80	6.30	5.80	400,000	1	2.5
09/04/2025	5.50	5,989,000	5.50	5.70	5.10	300	15	0.0
08/04/2025	5.50	4,944,200	6.20	6.20	5.40	40,300	23,800	0.1
04/04/2025	6.20	11,072,400	5.70	6.40	5.40	500	0	0.0
03/04/2025	5.80	9,384,600	6.60	6.60	5.70	1,648,701	300,500	7.8
02/04/2025	6.70	3,880,700	6.60	6.70	6.50	1,000	0	0.0
01/04/2025	6.70	1,382,500	6.60	6.70	6.50	200	0	0.0
31/03/2025	6.60	1,642,700	6.80	6.80	6.50	100	0	0.0
28/03/2025	6.80	1,099,800	6.80	6.90	6.60	300	8,900	-0.1
27/03/2025	6.80	833,600	6.90	6.90	6.70	0	100	-0.0
26/03/2025	6.90	935,200	7	7	6.80	0	0	0
25/03/2025	7	1,737,000	6.90	7	6.80	0	0	0
24/03/2025	6.90	831,200	6.90	6.90	6.70	0	0	0
21/03/2025	6.90	784,500	6.70	6.90	6.60	0	0	0
20/03/2025	6.70	3,586,800	6.80	6.90	6.60	10,400	0	0.1
19/03/2025	6.80	6,463,200	7.20	7.20	6.70	15,200	0	0.1
18/03/2025	7.10	2,207,200	7.10	7.20	7	1,000	2,100	0
17/03/2025	7.10	4,637,600	7.20	7.20	7	11,200	17,400	0
14/03/2025	7.20	4,345,200	7.30	7.40	7.10	18,200	0	0.1
13/03/2025	7.30	3,997,800	7.60	7.60	7.30	100	0	0.0
12/03/2025	7.50	4,945,400	7.50	7.80	7.40	100	100	0
11/03/2025	7.50	1,747,500	7.40	7.50	7.40	0	0	0
10/03/2025	7.50	2,043,000	7.60	7.60	7.40	0	0	0
07/03/2025	7.60	2,459,200	7.60	7.70	7.40	0	0	0
06/03/2025	7.60	2,201,700	7.60	7.60	7.40	0	0	0
05/03/2025	7.50	4,384,000	7.70	7.80	7.40	0	0	0
04/03/2025	7.70	4,219,100	7.60	8	7.60	300,000	200	2.4
03/03/2025	7.60	2,425,500	7.60	7.80	7.50	1,000	14,000	-0.1
28/02/2025	7.60	3,357,900	7.90	7.90	7.50	35	210,200	-1.6
27/02/2025	7.90	9,448,000	7.30	7.90	7.30	0	3,300	-0.0
26/02/2025	7.30	2,006,100	7.30	7.40	7.20	525	0	0.0
25/02/2025	7.30	2,864,000	7.40	7.50	7.20	200	2,000	-0.0
24/02/2025	7.30	2,398,300	7.40	7.60	7.30	500,100	5,000	3.7
21/02/2025	7.40	2,809,400	7.60	7.60	7.30	0	9,500	-0.1
20/02/2025	7.60	7,760,600	7.20	7.60	7.10	0	10,100	-0.1

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 (2025-11-04)	-0.10	-1.69%	43,067,900	-292,900	-1.7	5.60 6 5.90
2 tháng (2025-10-06)	-0.50	-7.94%	131,180,800	6,646,600	41.6	5.60 6.40 5.90
3 tháng (2025-09-05)	-0.50	-7.94%	180,341,400	6,280,800	39.7	5.60 6.50 5.90
6 tháng (2025-06-09)	-0.30	-4.92%	504,904,200	5,171,300	32.1	5.60 6.90 5.90
12 tháng (2024-12-09)	0.50	9.43%	1,073,176,371	-2,800,061	56.1	5.20 8 5.90
24 tháng (2023-12-15)	2.18	60.22%	2,026,452,353	2,465,150	84.7	3.62 8 5.90
36 tháng (2022-12-20)	1.52	35.51%	2,906,514,753	3,570,870	97.8	3.35 8 5.90
60 tháng (2020-12-30)	-8.75	-60.14%	7,735,563,923	22,384,220	286.1	3.35 17.20 5.90

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

THỐNG KÊ GIAO DỊCH