CTCP Hoàng Anh Gia Lai (hag)

16.95
0.05
(0.30%)
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) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
7.15
 6,561,530 7.09 7.18 6.99 1,287,290 6,170 9.1
12/03/2018
7.09
 4,289,660 7.08 7.20 7.08 1,230,440 20,660 8.6
09/03/2018
7.08
 9,803,250 6.91 7.30 6.71 1,918,450 218,890 11.9
08/03/2018
6.91
 7,738,140 6.99 7.15 6.84 620,750 690 4.3
07/03/2018
6.99
 11,548,820 6.76 7.20 6.88 257,810 1,020 1.8
06/03/2018
6.76
 10,726,610 6.32 6.76 6.35 348,720 178,360 1.2
05/03/2018
6.32
 8,483,800 6.29 6.48 6.27 168,820 2,267,540 -13.4
02/03/2018
6.29
 2,364,580 6.25 6.30 6.19 25,100 7,990 0.1
01/03/2018
6.25
 3,635,910 6.22 6.36 6.20 247,580 73,000 1.1
28/02/2018
6.22
 4,539,740 6.40 6.40 6.19 12,850 432,820 -2.6
27/02/2018
6.40
 4,544,550 6.20 6.40 6.20 92,390 500 0.6
26/02/2018
6.20
 7,995,330 6.35 6.40 6.18 9,760 0 0.1
23/02/2018
6.35
 4,558,720 6.30 6.40 6.28 64,990 100 0.4
22/02/2018
6.30
 5,637,230 6.52 6.52 6.21 100,690 0 0.6
21/02/2018
6.52
 6,366,520 6.50 6.70 6.45 109,070 80,600 0.2
13/02/2018
6.50
 9,810,120 6.15 6.50 6.14 6,300 45,230 -0.2
12/02/2018
6.15
 18,148,290 6.50 6.60 6.05 820,880 695,630 0.7
09/02/2018
6.50
 12,440,370 6.62 6.62 6.16 74,080 375,160 -1.9
08/02/2018
6.62
 21,212,700 7.11 7.11 6.62 162,890 67,000 0.6
07/02/2018
7.11
 5,008,000 6.97 7.33 7.02 213,010 70,330 1.0
06/02/2018
6.97
 15,787,610 7.49 7.49 6.97 332,500 63,830 1.9
05/02/2018
7.49
 15,654,040 8.05 8.05 7.49 214,970 179,720 0.3
02/02/2018
8.05
 4,200,910 8.05 8.14 8 180,700 30,500 1.2
01/02/2018
8.05
 7,922,570 8.20 8.30 8.05 7,450 41,250 -0.3
31/01/2018
8.20
 15,495,650 8.09 8.60 8.03 361,520 24,100 2.8
30/01/2018
8.09
 13,747,520 8.30 8.30 8 146,590 6,000 1.1
29/01/2018
8.30
 10,795,290 8.40 8.57 8.30 105,850 0 0.9
26/01/2018
8.40
 12,938,950 8.49 8.73 8.39 218,080 507,670 -2.5
25/01/2018
8.49
 21,580,290 7.94 8.49 7.76 223,500 1,529,040 -10.3

Chính sách bảo mật | Điều khoản sử dụng |