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

5.80
-0.20
(-3.33%)
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
(2025-11-05) 		0 0% 43,025,100 -341,900 -2.0
5.60
6
5.80
2 tháng
(2025-10-06) 		-0.40 -6.35% 134,549,300 6,598,700 41.4
5.60
6.40
5.80
3 tháng
(2025-09-08) 		-0.30 -4.84% 180,127,800 6,232,900 39.5
5.60
6.50
5.80
6 tháng
(2025-06-09) 		-0.20 -3.28% 508,272,700 5,123,400 31.8
5.60
6.90
5.80
12 tháng
(2024-12-10) 		0.40 7.27% 1,075,183,984 -2,927,961 55.4
5.20
8
5.80
24 tháng
(2023-12-18) 		2.03 52.45% 2,026,640,353 4,198,650 90.9
3.65
8
5.80
36 tháng
(2022-12-21) 		1.46 32.88% 2,900,815,553 3,609,070 97.9
3.35
8
5.80
60 tháng
(2020-12-31) 		-8.65 -59.45% 7,733,337,013 22,345,020 285.9
3.35
17.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
8.34
 1,422,600 8.30 8.43 8.20 0 0 0
02/05/2018
8.30
 1,669,760 8.70 8.70 8.30 0 190 -0.0
27/04/2018
8.70
 1,027,490 8.67 8.80 8.67 122,490 0 1.1
26/04/2018
8.67
 1,818,370 8.51 8.89 8.51 0 0 0
24/04/2018
8.51
 1,156,860 8.40 8.60 8.40 0 0 0
23/04/2018
8.40
 840,070 8.84 8.97 8.40 0 0 0
20/04/2018
8.84
 271,940 8.85 8.94 8.71 10 0 0
19/04/2018
8.85
 1,060,510 8.70 9.01 8.60 0 13,990 -0.1
18/04/2018
8.70
 1,693,030 9.09 9.13 8.70 100,000 114,710 -0.1
17/04/2018
9.09
 3,486,080 8.82 9.28 9.05 100,000 15,500 0.8
16/04/2018
8.82
 1,861,750 8.25 8.82 8.32 0 0 0
13/04/2018
8.25
 628,050 8.27 8.50 8.25 0 8,250 -0.1
12/04/2018
8.27
 1,777,100 8.58 8.58 8.16 0 41,750 -0.4
11/04/2018
8.58
 3,315,030 8.88 8.88 8.57 0 7,500 -0.1
10/04/2018
8.88
 3,852,850 9.09 9.09 8.78 0 194,940 -1.7
09/04/2018
9.09
 1,843,680 9.12 9.13 9 400 1,150 -0.0
06/04/2018
9.12
 3,064,580 9.07 9.27 9.06 20,000 350 0.2
05/04/2018
9.07
 1,665,230 9.05 9.10 8.92 30,000 0 0.3
04/04/2018
9.05
 1,512,990 9.07 9.30 8.97 0 0 0
03/04/2018
9.07
 3,724,120 8.48 9.07 8.41 20,000 1,000 0.2
02/04/2018
8.48
 10,729,230 8.85 8.85 8.25 30,000 22,000 0.1
30/03/2018
8.85
 1,083,510 8.86 8.98 8.84 120 0 0.0
29/03/2018
8.86
 1,803,390 8.80 9.01 8.81 10,000 0 0.1
28/03/2018
8.80
 1,998,900 9.15 9.15 8.80 1,250 0 0.0
27/03/2018
9.15
 2,390,470 9.24 9.28 9 365,880 0 3.4
26/03/2018
9.24
 1,880,020 9.15 9.33 9.12 780,000 52,300 6.7
23/03/2018
9.15
 5,768,380 9.04 9.60 8.83 30,000 3,780 0.2
22/03/2018
9.04
 4,636,070 8.45 9.04 8.45 508,620 0 4.5
21/03/2018
8.45
 1,302,400 8.45 8.60 8.43 0 0 0
20/03/2018
8.45
 2,223,210 8.44 8.63 8.23 10,080 130 0.1
19/03/2018
8.44
 6,219,690 8.80 8.80 8.19 0 103,440 -0.8
16/03/2018
8.80
 4,499,900 9.10 9.20 8.60 6,460 27,010 -0.2
15/03/2018
9.10
 6,601,770 8.80 9.30 8.90 1,500 115,770 -1.1
14/03/2018
8.80
 3,921,040 8.40 8.80 8.40 130 0 0.0
13/03/2018
8.40
 4,057,200 8.30 8.40 8.17 0 8,000 -0.1
12/03/2018
8.30
 3,634,260 8.20 8.40 8.16 9,750 10,400 -0.0
09/03/2018
8.20
 6,979,230 7.97 8.44 7.66 10,000 0 0.1
08/03/2018
7.97
 14,006,980 7.45 7.97 7.68 43,610 30,130 0.1
07/03/2018
7.45
 1,838,250 6.97 7.45 7.45 20,000 0 0.1
06/03/2018
6.97
 2,663,550 6.52 6.97 6.65 0 0 0
05/03/2018
6.52
 8,718,150 6.25 6.59 6.25 3,500 57,000 -0.3
02/03/2018
6.25
 2,963,410 6.16 6.25 6.07 0 0 0
01/03/2018
6.16
 2,239,770 6.20 6.35 6.13 10 20,000 -0.1
28/02/2018
6.20
 2,406,840 6.31 6.31 6.17 0 382,000 -2.4
27/02/2018
6.31
 2,933,190 6.15 6.31 6.10 1,050 0 0.0
26/02/2018
6.15
 4,252,840 6.37 6.40 6.15 6,820 0 0.0
23/02/2018
6.37
 1,231,090 6.34 6.42 6.33 0 0 0
22/02/2018
6.34
 2,733,130 6.50 6.50 6.30 0 1,260 -0.0
21/02/2018
6.50
 3,051,300 6.38 6.70 6.47 20 10,000 -0.1
13/02/2018
6.38
 4,876,160 6.22 6.45 6.20 10,120 0 0.1
12/02/2018
6.22
 10,935,270 6.60 6.70 6.14 61,480 0 0.4
09/02/2018
6.60
 8,165,230 6.70 6.90 6.24 1,350,680 931,530 2.5
08/02/2018
6.70
 4,356,130 7.20 7.20 6.70 72,000 0 0.5
07/02/2018
7.20
 2,948,690 7.18 7.50 7.20 0 86,720 -0.6
06/02/2018
7.18
 3,585,930 7.72 7.72 7.18 0 480 -0.0
05/02/2018
7.72
 2,989,280 8.30 8.30 7.72 100 0 0.0
02/02/2018
8.30
 1,361,360 8.40 8.50 8.25 20 0 0.0
01/02/2018
8.40
 2,000,190 8.69 8.80 8.38 2,450 0 0.0
31/01/2018
8.69
 3,680,400 8.60 9 8.59 9,450 520,890 -4.4
30/01/2018
8.60
 4,608,310 8.92 8.92 8.52 70,000 0 0.6
29/01/2018
8.92
 3,977,910 9.15 9.27 8.81 187,920 0 1.7
26/01/2018
9.15
 2,295,500 9.20 9.48 9.15 0 0 0
25/01/2018
9.20
 3,167,830 9.01 9.23 8.88 170,200 76,290 0.8
22/01/2018
9.01
 1,970,800 9.16 9.39 8.97 290 11,200 -0.1
19/01/2018
9.16
 2,320,270 9.38 9.52 9.10 100 64,560 -0.6
18/01/2018
9.38
 1,926,930 9.48 9.52 9.25 600 2,500 -0.0
17/01/2018
9.48
 3,676,590 9.65 9.82 9.48 331,380 0 3.2
16/01/2018
9.65
 5,575,500 9.13 9.76 9.10 10,400 200 0.1
15/01/2018
9.13
 2,191,060 8.85 9.17 8.85 0 237,000 -2.1
12/01/2018
8.85
 2,587,870 8.92 9.09 8.78 6,700 434,000 -3.8
11/01/2018
8.92
 3,557,750 9.22 9.22 8.90 82,970 706,600 -5.6
10/01/2018
9.22
 1,890,040 9.20 9.29 9 373,630 1,215,400 -7.8
09/01/2018
9.20
 3,706,240 9.38 9.50 9 11,000 0 0.1
08/01/2018
9.38
 1,570,430 9.55 9.56 9.36 10 0 0.0
05/01/2018
9.55
 2,866,020 9.45 9.92 9.46 20,000 1,500 0.2
04/01/2018
9.45
 1,053,640 9.40 9.50 9.40 51,000 0 0.5
03/01/2018
9.40
 723,790 9.35 9.48 9.34 100,000 0 0.9
02/01/2018
9.35
 1,433,710 9.56 9.56 9.35 200,100 0 1.9
29/12/2017
9.56
 1,327,380 9.56 9.56 9.40 53,880 0 0.5
28/12/2017
9.56
 424,980 9.57 9.58 9.49 400 0 0.0
27/12/2017
9.57
 915,870 9.57 9.63 9.45 19,000 0 0.2
26/12/2017
9.57
 1,780,140 9.35 9.64 9.35 0 200 -0.0
25/12/2017
9.35
 623,930 9.46 9.50 9.30 18,000 0 0.2
22/12/2017
9.46
 829,320 9.38 9.50 9.33 169,150 0 1.6
21/12/2017
9.38
 1,720,340 9.62 9.65 9.35 0 0 0
20/12/2017
9.62
 768,900 9.62 9.69 9.55 0 0 0
19/12/2017
9.62
 1,154,120 9.83 9.83 9.61 100,000 15,000 0.8
18/12/2017
9.83
 1,952,930 9.60 10.20 9.79 15,000 20,500 -0.1
15/12/2017
9.60
 1,233,250 9.56 9.65 9.50 360,500 0 3.5
14/12/2017
9.56
 1,050,070 9.50 9.58 9.40 112,170 0 1.1
13/12/2017
9.50
 917,920 9.70 9.71 9.30 150,000 0 1.4
12/12/2017
9.70
 2,274,720 9.70 9.71 9.30 273,660 0 2.6
11/12/2017
9.70
 1,753,080 9.99 9.99 9.70 289,580 55,610 2.3
08/12/2017
9.99
 2,019,080 10.10 10.15 9.91 496,400 890 5.0
07/12/2017
10.10
 2,528,470 9.80 10.15 9.91 165,000 1,100 1.6
06/12/2017
9.80
 1,904,870 9.40 9.80 9.30 150,100 0 1.4
05/12/2017
9.40
 2,442,210 9.25 9.55 9.25 281,240 0 2.6
04/12/2017
9.25
 1,693,300 9.28 9.30 9.21 446,540 2,000 4.1
01/12/2017
9.28
 1,012,780 9.31 9.34 9.28 463,030 750 4.3
30/11/2017
9.31
 1,536,090 9.33 9.39 9.30 575,940 58,250 4.8

Chính sách bảo mật | Điều khoản sử dụng |