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

6.90
0.30
(4.55%)
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) 		0.50 8.06% 135,842,200 1,842,200 13.4
6
7.20
6.90
2 tháng
(2025-12-01) 		0.90 15.52% 177,596,400 1,662,500 12.4
5.70
7.20
6.90
3 tháng
(2025-10-30) 		0.50 8.06% 238,632,200 3,704,800 25.4
5.60
7.20
6.90
6 tháng
(2025-08-01) 		0.70 11.67% 522,566,000 7,355,600 49.0
5.60
7.20
6.90
12 tháng
(2025-02-03) 		-0.80 -10.67% 995,829,207 -4,056,655 45.6
5.50
7.90
6.90
24 tháng
(2024-02-15) 		2.64 65.02% 1,880,743,953 4,360,100 97.5
3.65
8
6.90
36 tháng
(2023-02-13) 		2.69 67.08% 2,980,007,853 1,932,570 95.3
3.35
8
6.90
60 tháng
(2021-02-23) 		-5.05 -42.98% 7,628,043,853 23,763,110 289.6
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
9.60
 4,596,710 9.20 9.82 9.30 10,000 1,085,000 -10.2
22/06/2018
9.20
 1,170,600 9.25 9.26 9.10 0 0 0
21/06/2018
9.25
 4,489,160 9.20 9.25 8.75 0 0 0
20/06/2018
9.20
 2,460,770 9.30 9.35 9.14 0 720,000 -6.7
19/06/2018
9.30
 4,697,820 9.22 9.30 8.58 2,400 0 0.0
18/06/2018
9.22
 3,825,940 9.15 9.60 9.11 94,050 0 0.9
15/06/2018
9.15
 2,660,220 9.10 9.25 9.09 46,650 0 0.4
14/06/2018
9.10
 5,686,770 8.62 9.22 8.70 0 1,500 -0.0
13/06/2018
8.62
 2,899,520 8.54 8.63 8.50 10 380,000 -3.3
12/06/2018
8.54
 2,527,170 8.59 8.59 8.40 0 16,960 -0.1
11/06/2018
8.59
 861,700 8.59 8.59 8.36 10 0 0
08/06/2018
8.59
 1,358,440 8.60 8.60 8.51 0 211,990 -1.8
07/06/2018
8.60
 1,680,710 8.60 8.65 8.40 10 140,000 -1.2
06/06/2018
8.60
 1,123,660 8.60 8.71 8.54 10,000 38,010 -0.2
05/06/2018
8.60
 1,722,980 8.36 8.70 8.50 0 0 0
04/06/2018
8.36
 1,924,260 7.82 8.36 7.69 890 1,800 -0.0
01/06/2018
7.82
 725,000 7.50 7.82 7.33 0 0 0
31/05/2018
7.50
 590,470 7.34 7.50 7.30 0 194,490 -1.4
30/05/2018
7.34
 394,170 7.56 7.59 7.21 0 0 0
29/05/2018
7.56
 1,729,730 7.53 7.70 7.01 0 0 0
28/05/2018
7.53
 676,680 8.09 8.09 7.53 0 0 0
25/05/2018
8.09
 619,660 8.10 8.25 8.09 0 0 0
24/05/2018
8.10
 856,740 8 8.27 8 0 0 0
23/05/2018
8
 823,950 8.28 8.30 8 0 20,000 -0.2
22/05/2018
8.28
 872,220 8.55 8.55 8.25 0 3,040 -0.0
21/05/2018
8.55
 383,990 8.58 8.58 8.45 0 0 0
18/05/2018
8.58
 729,320 8.58 8.62 8.50 0 0 0
17/05/2018
8.58
 206,140 8.58 8.64 8.46 0 0 0
16/05/2018
8.58
 678,010 8.58 8.59 8.45 0 0 0
15/05/2018
8.58
 1,302,600 8.61 8.61 8.50 200 0 0.0
14/05/2018
8.61
 793,030 8.69 8.70 8.56 0 0 0
11/05/2018
8.69
 436,370 8.68 8.70 8.60 0 0 0
10/05/2018
8.68
 753,770 8.70 8.74 8.61 200 0 0.0
09/05/2018
8.70
 365,820 8.69 8.75 8.59 100 0 0.0
08/05/2018
8.69
 1,031,440 8.87 8.89 8.60 1,000 0 0.0
07/05/2018
8.87
 1,250,310 8.60 9 8.70 0 0 0
04/05/2018
8.60
 1,174,430 8.34 8.78 8.50 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |