CTCP Hoàng Anh Gia Lai (hag)

15.20
0.15
(1%)
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
(2026-02-23) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
7.15
 12,072,510 6.90 7.31 6.90 69,300 20,100 0.4
02/08/2018
6.90
 15,524,250 7.10 7.30 6.64 121,230 20,650 0.7
01/08/2018
7.10
 12,631,610 7.62 7.79 7.09 26,330 277,440 -1.9
31/07/2018
7.62
 23,739,250 7.58 8.09 7.20 48,970 436,170 -3.0
30/07/2018
7.58
 7,081,450 7.09 7.58 7.42 0 11,670 -0.1
27/07/2018
7.09
 13,895,070 6.63 7.09 6.60 91,100 33,100 0.4
26/07/2018
6.63
 19,021,600 7.12 7.22 6.63 61,330 28,300 0.2
25/07/2018
7.12
 19,471,070 7.08 7.49 6.85 507,230 95,670 3.0
24/07/2018
7.08
 20,360,820 6.62 7.08 6.70 17,840 173,200 -1.1
23/07/2018
6.62
 23,396,090 6.19 6.62 5.90 74,440 864,800 -5.0
20/07/2018
6.19
 16,026,370 6.26 6.39 6.10 182,540 56,140 0.8
19/07/2018
6.26
 21,446,520 6.33 6.51 6.15 328,940 5,000 2.0
18/07/2018
6.33
 18,139,320 5.93 6.34 5.72 32,420 79,020 -0.3
17/07/2018
5.93
 15,743,560 5.72 6.09 5.72 74,170 114,700 -0.3
16/07/2018
5.72
 8,964,990 5.35 5.72 5.50 10,410 7,000 0.0
13/07/2018
5.35
 17,139,790 5 5.35 5.05 30,300 31,500 -0.0
12/07/2018
5
 4,090,240 4.88 5.01 4.88 25,680 0 0.1
11/07/2018
4.88
 7,714,060 4.97 5 4.88 29,290 36,390 -0.0
10/07/2018
4.97
 3,630,000 5 5.10 4.95 64,300 0 0.3
09/07/2018
5
 4,422,720 5.19 5.25 5 2,460 3,530 -0.0
06/07/2018
5.19
 6,635,350 4.99 5.20 4.95 67,400 51,770 0.1
05/07/2018
4.99
 6,093,350 4.88 4.99 4.78 38,000 19,940 0.1
04/07/2018
4.88
 3,555,000 5.05 5.10 4.72 1,000 10,400 -0.0
03/07/2018
5.05
 4,539,010 5.20 5.24 5.05 445,130 20,010 2.2
02/07/2018
5.20
 5,790,960 5.21 5.28 5.05 978,030 57,600 4.7
29/06/2018
5.21
 7,548,980 5 5.26 4.95 10,300 2,230 0.0
28/06/2018
5
 5,273,980 5.13 5.13 4.95 10,280 179,630 -0.8
27/06/2018
5.13
 7,087,940 5.07 5.33 5.08 50 68,420 -0.4
26/06/2018
5.07
 10,610,770 4.84 5.17 4.79 80,860 114,280 -0.2
25/06/2018
4.84
 5,101,510 4.70 4.93 4.75 390,860 2,280 1.9
22/06/2018
4.70
 2,416,590 4.77 4.77 4.67 50,250 0 0.2
21/06/2018
4.77
 3,302,240 4.77 4.79 4.61 40,230 1,050 0.2
20/06/2018
4.77
 3,292,660 4.76 4.82 4.60 68,610 336,950 -1.3
19/06/2018
4.76
 7,873,170 5.01 5.01 4.66 20,300 251,510 -1.1
18/06/2018
5.01
 12,370,750 4.69 5.01 4.70 263,220 8,700 1.2
15/06/2018
4.69
 16,533,880 4.65 4.80 4.65 1,944,010 10,017,460 -37.9
14/06/2018
4.65
 14,898,000 4.49 4.79 4.46 180 10,355,620 -47.7
13/06/2018
4.49
 1,389,940 4.45 4.53 4.45 1,960 351,590 -1.6
12/06/2018
4.45
 3,830,410 4.61 4.61 4.39 50 26,690 -0.1
11/06/2018
4.61
 3,287,140 4.79 4.79 4.58 280 0 0.0
08/06/2018
4.79
 1,467,790 4.78 4.80 4.72 20,100 4,000 0.1
07/06/2018
4.78
 3,912,270 4.66 4.86 4.70 52,230 0 0.2
06/06/2018
4.66
 2,364,580 4.73 4.80 4.65 2,220 0 0.0
05/06/2018
4.73
 3,107,450 4.62 4.75 4.63 0 48,930 -0.2
04/06/2018
4.62
 2,767,540 4.50 4.67 4.42 12,260 5,450 0.0
01/06/2018
4.50
 1,952,340 4.46 4.58 4.42 6,650 800 0.0
31/05/2018
4.46
 2,427,920 4.43 4.49 4.40 110 64,330 -0.3
30/05/2018
4.43
 1,165,540 4.49 4.50 4.35 5,000 9,900 -0.0
29/05/2018
4.49
 3,186,630 4.42 4.67 4.27 5,700 560 0.0
28/05/2018
4.42
 5,025,850 4.75 4.80 4.42 3,560 0 0.0
25/05/2018
4.75
 1,956,510 4.90 4.94 4.75 25,000 17,620 0.0
24/05/2018
4.90
 1,772,280 5 5.09 4.87 20,000 402,490 -1.9
23/05/2018
5
 1,845,090 5.05 5.05 4.93 36,640 500 0.2
22/05/2018
5.05
 3,180,810 5.25 5.25 4.99 11,520 5,670 0.0
21/05/2018
5.25
 1,660,440 5.26 5.29 5.20 45,230 188,490 -0.8
18/05/2018
5.26
 3,172,610 5.25 5.33 5.25 19,000 26,100 -0.0
17/05/2018
5.25
 2,472,810 5.20 5.30 5.20 19,030 5,000 0.1
16/05/2018
5.20
 2,212,380 5.16 5.24 5.12 19,150 7,800 0.1
15/05/2018
5.16
 1,858,270 5.14 5.19 5.11 0 20,550 -0.1
14/05/2018
5.14
 1,684,430 5.20 5.21 5.11 5,040 11,900 -0.0
11/05/2018
5.20
 2,105,050 5.10 5.20 5.05 20,400 2,000 0.1
10/05/2018
5.10
 1,965,540 5.25 5.27 5.10 19,000 47,150 -0.1
09/05/2018
5.25
 2,629,740 5.28 5.28 5.17 220,080 18,950 1.1
08/05/2018
5.28
 2,750,770 5.20 5.40 5.20 31,040 11,450 0.1
07/05/2018
5.20
 3,335,000 5.15 5.33 5 6,790 6,830 -0.0
04/05/2018
5.15
 10,094,560 4.82 5.15 5.06 20,270 204,280 -0.9
03/05/2018
4.82
 3,949,130 4.93 4.98 4.77 33,950 23,330 0.1
02/05/2018
4.93
 6,793,670 5.30 5.30 4.93 19,360 1,475,810 -7.3
27/04/2018
5.30
 4,734,660 5.40 5.45 5.09 208,910 26,400 1.0
26/04/2018
5.40
 3,775,820 5.40 5.69 5.40 7,000 6,570 0.0
24/04/2018
5.40
 2,800,610 5.33 5.42 5.30 870 3,280 -0.0
23/04/2018
5.33
 3,433,530 5.51 5.64 5.33 2,200 3,300 -0.0
20/04/2018
5.51
 1,892,260 5.49 5.65 5.41 50 0 0.0
19/04/2018
5.49
 5,089,070 5.67 5.68 5.41 9,370 1,000,000 -5.5
18/04/2018
5.67
 4,945,260 5.80 5.85 5.67 440 1,249,610 -7.2
17/04/2018
5.80
 5,110,300 5.70 5.88 5.70 1,537,120 2,323,660 -4.6
16/04/2018
5.70
 6,149,530 5.48 5.82 5.38 10,600 1,826,890 -10.3
13/04/2018
5.48
 6,626,840 5.28 5.50 5.28 60,350 1,244,110 -6.4
12/04/2018
5.28
 8,267,630 5.43 5.45 5.20 328,480 1,507,550 -6.2
11/04/2018
5.43
 7,701,040 5.75 5.83 5.40 374,510 1,329,800 -5.2
10/04/2018
5.75
 9,786,860 6.05 6.14 5.75 433,570 1,931,010 -8.8
09/04/2018
6.05
 7,772,420 6.19 6.23 6.02 461,170 2,021,020 -9.5
06/04/2018
6.19
 7,068,740 6.25 6.33 6.19 9,140 2,334,810 -14.5
05/04/2018
6.25
 5,152,650 6.30 6.30 6.16 35,110 1,133,830 -6.8
04/04/2018
6.30
 5,497,020 6.43 6.43 6.27 674,520 3,020 4.2
03/04/2018
6.43
 10,002,370 6.15 6.43 6.01 425,780 1,162,510 -4.5
02/04/2018
6.15
 22,763,820 6.61 6.61 6.15 135,860 0 0.8
30/03/2018
6.61
 3,018,810 6.70 6.75 6.61 1,050 0 0.0
29/03/2018
6.70
 1,812,350 6.70 6.81 6.69 45,390 25,280 0.1
28/03/2018
6.70
 3,931,930 6.82 6.82 6.68 107,820 9,920 0.7
27/03/2018
6.82
 4,874,720 6.96 7.05 6.78 135,840 116,780 0.1
26/03/2018
6.96
 2,811,920 7 7.09 6.93 4,400 5,900 -0.0
23/03/2018
7
 5,952,530 7.19 7.19 6.90 83,110 4,760 0.5
22/03/2018
7.19
 5,364,600 7 7.25 7 62,000 209,370 -1.0
21/03/2018
7
 3,292,350 6.94 7.19 6.93 543,010 20,000 3.7
20/03/2018
6.94
 3,727,100 6.90 7.04 6.80 335,620 200 2.4
19/03/2018
6.90
 15,828,850 7.28 7.28 6.78 25,400 2,328,020 -16.0
16/03/2018
7.28
 7,335,120 7.41 7.51 7.26 682,760 408,690 2.1
15/03/2018
7.41
 8,259,570 7.41 7.59 7.40 446,230 18,420 3.2
14/03/2018
7.41
 10,299,700 7.15 7.53 7.10 1,237,390 22,730 8.9

Chính sách bảo mật | Điều khoản sử dụng |