CTCP Hoàng Anh Gia Lai (hag)

16.80
-0.10
(-0.59%)
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)
22/01/2018
7.94
 10,320,100 8.15 8.28 7.80 213,790 35,990 1.4
19/01/2018
8.15
 11,002,160 8.30 8.37 8.15 209,340 39,470 1.4
18/01/2018
8.30
 9,961,100 8.16 8.38 8 2,329,570 15,690 19.0
17/01/2018
8.16
 15,121,430 8.16 8.55 8.13 1,381,230 987,020 3.3
16/01/2018
8.16
 23,850,270 7.63 8.16 7.60 74,200 2,286,420 -17.6
15/01/2018
7.63
 6,033,580 7.50 7.68 7.50 32,890 15,500 0.1
12/01/2018
7.50
 4,230,050 7.50 7.65 7.50 181,050 0 1.4
11/01/2018
7.50
 5,436,920 7.63 7.63 7.50 179,740 920,020 -5.6
10/01/2018
7.63
 5,644,240 7.55 7.63 7.36 215,130 127,890 0.7
09/01/2018
7.55
 4,198,620 7.67 7.70 7.50 190,390 140,080 0.4
08/01/2018
7.67
 6,126,900 7.70 7.83 7.61 192,270 0 1.5
05/01/2018
7.70
 9,814,550 7.46 7.86 7.47 286,980 11,300 2.1
04/01/2018
7.46
 3,159,020 7.31 7.58 7.33 283,880 2,520 2.1
03/01/2018
7.31
 2,259,350 7.25 7.37 7.25 180,520 15,000 1.2
02/01/2018
7.25
 3,772,880 7.35 7.38 7.23 6,810 4,460 0.0
29/12/2017
7.35
 2,334,550 7.45 7.46 7.33 7,140 1,000 0.0
28/12/2017
7.45
 3,403,920 7.40 7.45 7.35 1,325,820 75,040 9.3
27/12/2017
7.40
 5,461,050 7.40 7.48 7.38 2,016,800 3,730 14.9
26/12/2017
7.40
 4,743,140 7.30 7.41 7.30 814,790 45,260 5.6
25/12/2017
7.30
 2,227,860 7.41 7.41 7.30 4,500 36,650 -0.2
22/12/2017
7.41
 1,937,940 7.35 7.46 7.31 46,620 18,030 0.2
21/12/2017
7.35
 4,754,350 7.51 7.51 7.30 4,550 3,960 0.0
20/12/2017
7.51
 2,288,590 7.50 7.61 7.50 0 15,090 -0.1
19/12/2017
7.50
 3,739,470 7.72 7.74 7.50 46,250 43,000 0.0
18/12/2017
7.72
 5,846,790 7.36 7.80 7.65 100,000 207,620 -0.8
15/12/2017
7.36
 2,074,320 7.38 7.41 7.36 3,200 315,640 -2.3
14/12/2017
7.38
 1,451,220 7.32 7.41 7.31 2,000 19,530 -0.1
13/12/2017
7.32
 3,014,180 7.31 7.42 7.30 0 9,290 -0.1
12/12/2017
7.31
 3,821,560 7.52 7.62 7.20 40,850 52,290 -0.1
11/12/2017
7.52
 1,728,470 7.73 7.73 7.52 7,630 127,090 -0.9
08/12/2017
7.73
 1,702,740 7.83 7.83 7.70 0 560 -0.0
07/12/2017
7.83
 3,624,120 7.70 7.96 7.79 0 91,810 -0.7
06/12/2017
7.70
 3,087,050 7.54 7.71 7.52 0 50,880 -0.4
05/12/2017
7.54
 3,914,180 7.51 7.71 7.49 2,000 3,420 -0.0
04/12/2017
7.51
 3,448,690 7.62 7.69 7.48 0 71,010 -0.5
01/12/2017
7.62
 3,070,090 7.73 7.74 7.62 10,400 13,100 -0.0
30/11/2017
7.73
 3,065,590 7.70 7.75 7.67 28,390 0 0.2
29/11/2017
7.70
 5,637,050 7.82 7.86 7.70 53,420 12,540 0.3
28/11/2017
7.82
 6,478,190 7.75 7.86 7.74 10,880 0 0.1
27/11/2017
7.75
 4,422,230 7.69 7.75 7.62 10,000 28,890 -0.1
24/11/2017
7.69
 4,185,400 7.51 7.69 7.50 13,100 31,250 -0.1
23/11/2017
7.51
 2,906,820 7.52 7.58 7.45 52,210 5,000 0.4
22/11/2017
7.52
 2,974,710 7.51 7.60 7.39 92,460 0 0.7
21/11/2017
7.51
 2,466,350 7.67 7.67 7.45 140,420 1,530 1.0
20/11/2017
7.67
 1,639,260 7.81 7.81 7.60 94,510 10,990 0.6
17/11/2017
7.81
 3,738,970 7.72 7.91 7.60 56,540 70,300 -0.1
16/11/2017
7.72
 3,761,460 7.22 7.72 7.21 62,500 86,000 -0.2
15/11/2017
7.22
 2,609,190 7.22 7.27 7.19 40,400 66,540 -0.2
14/11/2017
7.22
 2,071,660 7.38 7.38 7.20 23,200 50 0.2
13/11/2017
7.38
 3,760,360 7.44 7.46 7.35 1,080 105,790 -0.8
10/11/2017
7.44
 3,075,140 7.30 7.45 7.27 2,000 7,080 -0.0
09/11/2017
7.30
 2,430,150 7.32 7.32 7.26 2,550 13,150 -0.1
08/11/2017
7.32
 2,975,850 7.30 7.32 7.18 1,000 74,460 -0.5
07/11/2017
7.30
 2,290,490 7.29 7.43 7.20 10,120 57,190 -0.3
06/11/2017
7.29
 4,390,780 7.04 7.38 7.03 119,010 51,630 0.5
03/11/2017
7.04
 8,980,440 7.52 7.52 7 101,110 5,000 0.7
02/11/2017
7.52
 2,666,650 8.08 8.08 7.52 76,200 370 0.6
01/11/2017
8.08
 8,659,810 8.02 8.18 7.99 1,650,000 246,370 11.4
31/10/2017
8.02
 8,138,180 7.75 8.11 7.66 1,555,630 35,210 12.1
30/10/2017
7.75
 4,835,410 7.55 7.75 7.52 312,900 54,790 2.0
27/10/2017
7.55
 3,401,070 7.70 7.70 7.41 3,760 10,000 -0.0
26/10/2017
7.70
 2,437,910 7.91 7.99 7.66 15,150 50,000 -0.3
25/10/2017
7.91
 2,136,850 7.77 8.10 7.80 12,960 18,170 -0.0
24/10/2017
7.77
 2,137,480 7.74 7.80 7.67 150 11,860 -0.1
23/10/2017
7.74
 3,857,150 8.10 8.10 7.74 92,760 35,090 0.5
20/10/2017
8.10
 1,715,080 8.18 8.19 8.08 22,000 0 0.2
19/10/2017
8.18
 1,807,540 8.18 8.25 8.16 87,390 0 0.7
18/10/2017
8.18
 2,039,270 8.29 8.29 8.18 6,160 3,000 0.0
17/10/2017
8.29
 1,298,850 8.33 8.35 8.26 2,100 100 0.0
16/10/2017
8.33
 1,956,940 8.28 8.37 8.28 2,000 11,190 -0.1
13/10/2017
8.28
 1,000,950 8.27 8.31 8.26 11,600 5,590 0.0
12/10/2017
8.27
 1,167,660 8.32 8.32 8.27 0 0 0
11/10/2017
8.32
 1,166,990 8.31 8.38 8.30 7,000 180 0.1
10/10/2017
8.31
 1,098,650 8.34 8.35 8.26 5,000 0 0.0
09/10/2017
8.34
 1,468,590 8.29 8.38 8.28 0 10,000 -0.1
06/10/2017
8.29
 1,045,360 8.30 8.36 8.28 0 3,790 -0.0
05/10/2017
8.30
 1,182,910 8.38 8.44 8.29 3,000 12,770 -0.1
04/10/2017
8.38
 807,790 8.25 8.38 8.25 240 2,000 -0.0
03/10/2017
8.25
 1,851,770 8.35 8.40 8.20 10,080 9,270 0.0
02/10/2017
8.35
 1,812,200 8.40 8.43 8.33 1,200 15,650 -0.1
29/09/2017
8.40
 2,426,080 8.53 8.53 8.40 100 1,890 -0.0
28/09/2017
8.53
 2,768,340 8.69 8.79 8.50 56,400 0 0.5
27/09/2017
8.69
 3,470,100 8.80 8.96 8.69 95,000 0 0.8
26/09/2017
8.80
 5,913,580 8.36 8.85 8.42 200,350 1,700 1.7
25/09/2017
8.36
 1,111,850 8.40 8.47 8.36 3,900 20,000 -0.1
22/09/2017
8.40
 3,176,190 8.40 8.50 8.37 0 2,000 -0.0
21/09/2017
8.40
 1,181,000 8.35 8.47 8.36 43,000 4,180 0.3
20/09/2017
8.35
 3,224,870 8.28 8.55 8.29 9,680 2,000 0.1
19/09/2017
8.28
 1,504,680 8.33 8.34 8.28 126,600 33,900 0.8
18/09/2017
8.33
 1,577,030 8.37 8.40 8.30 7,500 64,250 -0.5
15/09/2017
8.37
 1,661,290 8.35 8.37 8.29 494,080 117,660 3.1
14/09/2017
8.35
 2,135,520 8.31 8.46 8.32 27,040 0 0.2
13/09/2017
8.31
 3,729,560 8.26 8.43 8.16 1,300 1,700 -0.0
12/09/2017
8.26
 2,433,450 8.32 8.32 8.19 61,130 215,130 -1.3
11/09/2017
8.32
 1,383,140 8.41 8.41 8.29 72,830 0 0.6
08/09/2017
8.41
 2,193,610 8.42 8.50 8.37 2,600 88,480 -0.7
07/09/2017
8.42
 1,591,900 8.31 8.42 8.30 0 56,000 -0.5
06/09/2017
8.31
 2,132,400 8.39 8.47 8.30 0 193,180 -1.6
05/09/2017
8.39
 1,166,930 8.42 8.48 8.38 16,000 940 0.1
01/09/2017
8.42
 1,264,320 8.49 8.50 8.40 21,780 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |