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

7.10
0.50
(7.58%)
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) 		0.20 3.23% 129,698,400 1,842,200 13.4
6
7.20
6.70
2 tháng
(2025-11-28) 		0.70 12.28% 173,169,400 1,442,400 11.1
5.70
7.20
6.70
3 tháng
(2025-10-29) 		0 0% 248,745,900 4,290,000 28.9
5.60
7.20
6.70
6 tháng
(2025-07-31) 		0.40 6.67% 524,722,700 7,205,600 48.1
5.60
7.20
6.70
12 tháng
(2025-02-03) 		-1.10 -14.67% 989,685,407 -4,056,655 45.6
5.50
7.90
6.70
24 tháng
(2024-02-07) 		2.37 58.81% 1,879,418,453 4,669,400 98.7
3.65
8
6.70
36 tháng
(2023-02-13) 		2.39 59.60% 2,973,864,053 1,932,570 95.3
3.35
8
6.70
60 tháng
(2021-02-22) 		-5.70 -47.11% 7,629,751,553 23,666,010 288.4
3.35
13.65
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |