CTCP Hoàng Anh Gia Lai (hag)

14.95
-0.10
(-0.66%)
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
(2026-02-23) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |