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

6.70
0.10
(1.52%)
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
(2026-07-06) 		-0.30 -4.23% 54,501,000 314,500 0
6.40
7.10
6.70
2 tháng
(2026-06-08) 		-0.10 -1.45% 94,670,500 1,384,400 0
6.40
7.20
6.70
3 tháng
(2026-05-07) 		-0.60 -8.11% 200,264,800 14,800 0
6.40
7.60
6.70
6 tháng
(2026-02-06) 		0.50 7.94% 400,504,100 10,428,900 36.0
5.40
7.70
6.70
12 tháng
(2025-08-11) 		0.40 6.25% 898,624,000 18,322,300 88.2
5.40
7.70
6.70
24 tháng
(2024-08-15) 		2.62 62.68% 1,901,086,753 5,365,581 88.9
4.07
8
6.70
36 tháng
(2023-08-21) 		2.80 70% 2,829,956,653 12,065,150 125.1
3.35
8
6.70
60 tháng
(2021-08-31) 		-0.31 -4.36% 6,671,862,053 17,851,610 142.6
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)
20/12/2018
16.25
 1,221,380 16.30 16.30 15.90 0 0 0
19/12/2018
16.30
 1,851,500 16.30 16.50 16.20 0 500 -0.0
18/12/2018
16.30
 1,308,700 16.30 16.50 16 338,090 40,000 4.8
17/12/2018
16.30
 934,140 16.75 16.90 16.30 221,620 500 3.7
14/12/2018
16.75
 700,580 16.70 16.95 16.60 229,210 0 3.8
13/12/2018
16.70
 1,005,870 16.85 16.85 16.60 291,430 3,700 4.8
12/12/2018
16.85
 974,030 16.90 17 16.60 295,210 0 5.0
11/12/2018
16.90
 3,382,960 17.05 17.10 16.90 363,600 30,000 5.7
10/12/2018
17.05
 2,809,030 16.60 17.30 16.80 289,140 3,000 4.9
07/12/2018
16.60
 719,210 16.50 16.65 16.40 21,010 0 0.3
06/12/2018
16.50
 369,470 16.50 16.50 16.25 15,000 0 0.2
05/12/2018
16.50
 454,500 16.40 16.60 16.10 0 0 0
04/12/2018
16.40
 675,980 16.60 16.60 16.30 0 0 0
03/12/2018
16.60
 528,490 16.70 16.80 16.60 0 0 0
30/11/2018
16.70
 2,835,030 16.60 16.70 16.25 0 0 0
29/11/2018
16.60
 1,636,330 16.70 16.70 16 100 10 0.0
28/11/2018
16.70
 1,098,070 16.50 16.70 16.40 0 1,000 -0.0
27/11/2018
16.50
 1,491,560 16.35 16.65 16.30 0 0 0
26/11/2018
16.35
 238,250 16.35 16.40 16.25 0 0 0
23/11/2018
16.35
 1,379,490 16.35 16.35 16.25 0 0 0
22/11/2018
16.35
 2,979,630 16.40 16.45 16.25 0 0 0
21/11/2018
16.40
 778,580 16.45 16.45 16.10 0 0 0
20/11/2018
16.45
 687,960 16.50 16.55 16.35 0 0 0
19/11/2018
16.50
 3,274,830 15.95 16.50 15.50 0 0 0
16/11/2018
15.95
 9,383,240 16.60 16.65 15.95 0 0 0
15/11/2018
16.60
 2,410,710 16.30 16.80 16.25 0 0 0
14/11/2018
16.30
 3,206,110 16.35 16.35 16.15 0 0 0
13/11/2018
16.35
 8,072,000 16.35 16.35 16.05 0 0 0
12/11/2018
16.35
 2,236,930 16.35 16.40 15.90 0 22,000 -0.4
09/11/2018
16.35
 2,892,790 15.65 16.40 15.55 0 0 0
08/11/2018
15.65
 1,150,360 15.45 15.65 15.30 0 100 -0.0
07/11/2018
15.45
 848,900 15.45 15.70 15.30 0 0 0
06/11/2018
15.45
 2,516,710 14.95 15.45 15 0 100 -0.0
05/11/2018
14.95
 6,268,900 14.75 15.25 14.75 0 0 0
02/11/2018
14.75
 10,957,770 14.15 15.10 14 0 200 -0.0
01/11/2018
14.15
 945,330 14.20 14.20 13.90 0 0 0
31/10/2018
14.20
 1,440,100 13.80 14.30 13.80 0 200 -0.0
30/10/2018
13.80
 1,202,190 14.80 14.90 13.80 0 0 0
29/10/2018
14.80
 1,130,690 14.90 14.90 14.25 0 183,440 -2.6
26/10/2018
14.90
 1,363,630 15 15 14.05 0 0 0
25/10/2018
15
 2,874,090 15 15 13.95 0 0 0
24/10/2018
15
 1,566,000 15.70 15.70 15 0 14,000 -0.2
23/10/2018
15.70
 929,450 15.75 15.75 15 0 16,560 -0.3
22/10/2018
15.75
 691,870 15.70 15.90 15.30 0 2,600 -0.0
19/10/2018
15.70
 978,840 15 15.90 14.70 0 100 -0.0
18/10/2018
15
 532,240 15.05 15.05 14.70 0 0 0
17/10/2018
15.05
 405,380 15.05 15.35 14.90 0 20 -0.0
16/10/2018
15.05
 947,340 14.70 15.05 14.70 0 0 0
15/10/2018
14.70
 648,680 15.40 15.40 14.70 0 100 -0.0
12/10/2018
15.40
 1,251,720 14.90 15.40 14.45 7,000 0 0.1
11/10/2018
14.90
 2,784,930 16 16 14.90 0 18,730 -0.3
10/10/2018
16
 711,590 16.10 16.20 16 0 2,170 -0.0
09/10/2018
16.10
 513,970 16.10 16.40 16.10 7,000 0 0.1
08/10/2018
16.10
 1,038,990 16.55 16.55 16 0 0 0
05/10/2018
16.55
 553,530 16.85 16.85 16.55 0 0 0
04/10/2018
16.85
 436,990 16.85 17 16.85 0 0 0
03/10/2018
16.85
 326,070 17 17.15 16.80 0 0 0
02/10/2018
17
 1,056,210 17.20 17.20 16.95 0 0 0
01/10/2018
17.20
 1,700,870 17.15 17.40 17.10 0 0 0
28/09/2018
17.15
 1,506,200 16.60 17.20 16.60 0 1,000 -0.0
27/09/2018
16.60
 1,038,490 16.20 16.60 16.20 0 0 0
26/09/2018
16.20
 884,820 16 16.65 16.10 0 0 0
25/09/2018
16
 1,500,270 16.60 16.60 16 0 0 0
24/09/2018
16.60
 632,130 16.80 16.80 16.60 0 5,000 -0.1
21/09/2018
16.80
 856,400 16.80 16.90 16.70 0 0 0
20/09/2018
16.80
 2,294,320 16.80 16.80 16.50 200 12,000 -0.2
19/09/2018
16.80
 803,490 16.80 16.90 16.70 0 20,070 -0.3
18/09/2018
16.80
 889,910 16.80 16.80 16.55 0 24,000 -0.4
17/09/2018
16.80
 634,290 16.90 16.90 16.70 0 10,000 -0.2
14/09/2018
16.90
 880,910 16.90 17.10 16.60 300 0 0.0
13/09/2018
16.90
 805,130 16.90 16.90 16.65 450 0 0.0
12/09/2018
16.90
 2,582,580 17.15 17.50 16.70 0 0 0
11/09/2018
17.15
 1,094,560 16.50 17.25 16.50 0 10,220 -0.2
10/09/2018
16.50
 1,474,100 16.60 16.80 16.15 0 0 0
07/09/2018
16.60
 5,330,470 17.75 17.75 16.55 0 4,700 -0.1
06/09/2018
17.75
 1,846,010 17.90 17.95 17.55 1,600 0 0.0
05/09/2018
17.90
 1,962,760 17.90 18 17.60 6,000 21,100 -0.3
04/09/2018
17.90
 3,222,820 17.90 18.40 17.30 0 0 0
31/08/2018
17.90
 2,395,010 17.15 17.95 17.20 12,000 720 0.2
30/08/2018
17.15
 3,030,060 16.70 17.20 16.80 9,000 100 0.2
29/08/2018
16.70
 2,644,310 15.90 16.80 15.85 0 0 0
28/08/2018
15.90
 1,207,350 15.95 16 15.70 0 0 0
27/08/2018
15.95
 939,360 15.90 16 15.70 0 10,000 -0.2
24/08/2018
15.90
 851,450 15.95 15.95 15.65 0 0 0
23/08/2018
15.95
 1,065,710 15.95 15.95 15.55 0 0 0
22/08/2018
15.95
 1,134,100 15.90 16.15 15.80 43,700 6,700 0.6
21/08/2018
15.90
 2,330,800 15.40 16.20 15.70 6,500 24,100 -0.3
20/08/2018
15.40
 2,433,720 14.40 15.40 14.40 20,700 50,000 -0.5
17/08/2018
14.40
 1,229,140 14.80 14.85 14.35 70 0 0.0
16/08/2018
14.80
 953,730 15 15 14.55 0 0 0
15/08/2018
15
 2,142,530 15.35 15.35 14.60 0 0 0
14/08/2018
15.35
 1,119,550 15.75 15.75 15.25 0 1,000 -0.0
13/08/2018
15.75
 1,673,540 15.20 15.75 14.80 0 15,000 -0.2
10/08/2018
15.20
 7,947,920 15.50 15.50 14.45 0 0 0
09/08/2018
15.50
 5,501,540 16 17.05 15.50 1,000 0 0.0
08/08/2018
16
 1,755,960 16.50 16.50 15.95 3,060 1,100 0.0
07/08/2018
16.50
 1,500,350 16.85 16.85 15.90 0 0 0
06/08/2018
16.85
 1,316,020 16.95 17.50 16.10 0 25,180 -0.4
03/08/2018
16.95
 1,430,300 16.95 17.25 16.80 0 1,000 -0.0
02/08/2018
16.95
 2,342,160 17 17.05 16.50 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |