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

6
0
(0%)
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) 		-0.50 -7.69% 67,840,100 1,878,700 12.0
5.40
6.80
6
2 tháng
(2026-01-19) 		-1 -14.29% 170,731,900 3,912,800 27.0
5.40
7
6
3 tháng
(2025-12-18) 		0.30 5.26% 276,902,800 3,845,800 26.5
5.40
7.20
6
6 tháng
(2025-09-19) 		-0.30 -4.76% 446,085,000 9,331,300 61.2
5.40
7.20
6
12 tháng
(2025-03-24) 		-0.90 -13.04% 991,090,300 -2,626,415 50.9
5.40
7.20
6
24 tháng
(2024-03-28) 		1.73 40.52% 1,889,318,553 8,109,470 118.1
3.65
8
6
36 tháng
(2023-04-03) 		1.59 36.05% 3,019,258,553 -2,882,660 77.6
3.35
8
6
60 tháng
(2021-04-13) 		-7.05 -54.02% 7,368,182,353 24,826,710 291.3
3.35
13.65
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
9.33
 1,222,310 9.42 9.45 9.31 375,030 0 3.5
28/11/2017
9.42
 3,148,230 9.41 9.47 9.30 473,560 0 4.4
27/11/2017
9.41
 2,050,470 9.40 9.48 9.35 480,000 0 4.5
24/11/2017
9.40
 2,274,740 9.07 9.40 9.08 50,100 0 0.5
23/11/2017
9.07
 916,840 9 9.20 9 100,560 0 0.9
22/11/2017
9
 1,019,350 8.89 9.11 8.82 144,890 0 1.3
21/11/2017
8.89
 760,140 9 9 8.78 640 0 0.0
20/11/2017
9
 1,028,060 9.07 9.17 9 390 0 0.0
17/11/2017
9.07
 1,916,670 8.82 9.37 9 300,890 0 2.8
16/11/2017
8.82
 1,206,350 8.25 8.82 8.26 81,360 0 0.7
15/11/2017
8.25
 1,364,240 8.24 8.33 8.20 30 28,900 -0.2
14/11/2017
8.24
 903,310 8.36 8.36 8.19 90 0 0.0
13/11/2017
8.36
 812,820 8.40 8.42 8.36 160 30,000 -0.3
10/11/2017
8.40
 575,290 8.35 8.45 8.33 180 0 0.0
09/11/2017
8.35
 886,840 8.43 8.46 8.30 132,000 0 1.1
08/11/2017
8.43
 657,540 8.50 8.50 8.10 123,080 0 1.0
07/11/2017
8.50
 714,190 8.44 8.65 8.37 320,010 0 2.7
06/11/2017
8.44
 1,188,900 8.28 8.50 8.28 59,280 0 0.5
03/11/2017
8.28
 2,459,360 8.90 8.90 8.28 40,160 0 0.3
02/11/2017
8.90
 1,814,150 9.19 9.33 8.90 510,300 0 4.7
01/11/2017
9.19
 649,210 9.35 9.35 9.19 0 650,630 -6.1
31/10/2017
9.35
 1,705,210 9.25 9.49 9.25 0 0 0
30/10/2017
9.25
 702,160 9.10 9.28 9.07 10,000 0 0.1
27/10/2017
9.10
 663,470 9.10 9.13 8.97 182,880 30,000 1.4
26/10/2017
9.10
 564,320 9.19 9.24 9.02 50 30,000 -0.3
25/10/2017
9.19
 485,760 9.02 9.30 9.10 50 0 0.0
24/10/2017
9.02
 793,800 9.02 9.05 8.96 113,510 0 1.0
23/10/2017
9.02
 521,380 9.20 9.20 9.02 0 0 0
20/10/2017
9.20
 490,850 9.31 9.34 9.20 0 0 0
19/10/2017
9.31
 638,400 9.31 9.38 9.26 0 0 0
18/10/2017
9.31
 874,320 9.48 9.48 9.31 0 25,000 -0.2
17/10/2017
9.48
 670,380 9.60 9.60 9.45 0 10,000 -0.1
16/10/2017
9.60
 505,330 9.60 9.65 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |