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)
01/08/2018
17
 2,651,820 17.25 17.40 16.05 60,480 70,200 -0.1
31/07/2018
17.25
 4,167,730 17.25 17.55 16.40 1,000 31,200 -0.5
30/07/2018
17.25
 3,706,310 16.35 17.45 16.80 5,450 300 0.1
27/07/2018
16.35
 4,426,340 15.30 16.35 15 0 20,500 -0.3
26/07/2018
15.30
 5,019,040 16.40 16.40 15.30 3,000 160,500 -2.4
25/07/2018
16.40
 4,409,040 16.50 17 15.70 50,620 2,000 0.8
24/07/2018
16.50
 3,295,890 15.50 16.55 15.50 500 200 0.0
23/07/2018
15.50
 8,964,950 14.70 15.70 14.25 0 109,450 -1.6
20/07/2018
14.70
 3,966,200 14.40 15.40 14.40 418,250 22,300 6.0
19/07/2018
14.40
 4,480,970 13.50 14.40 13.50 30,270 74,210 -0.6
18/07/2018
13.50
 19,498,610 12.85 13.50 12.30 0 29,760 -0.4
17/07/2018
12.85
 4,245,530 12.05 12.85 12.10 1,700 300 0.0
16/07/2018
12.05
 5,087,700 11.70 12.20 11.60 0 25,800 -0.3
13/07/2018
11.70
 2,238,540 11.75 11.85 11.60 0 200 -0.0
12/07/2018
11.75
 2,127,010 11.50 11.85 11.50 73,270 400 0.9
11/07/2018
11.50
 4,481,370 11.45 11.95 11.10 108,860 200 1.2
10/07/2018
11.45
 2,696,000 11.50 11.85 11.35 0 600 -0.0
09/07/2018
11.50
 2,832,280 11.20 11.70 11.05 500 10,900 -0.1
06/07/2018
11.20
 2,472,530 10.55 11.20 10.40 0 1,470 -0.0
05/07/2018
10.55
 1,687,740 10.50 10.60 10.25 6,000 0 0.1
04/07/2018
10.50
 2,335,150 10.10 10.50 9.50 0 0 0
03/07/2018
10.10
 2,614,510 10.45 10.65 10.10 0 8,700 -0.1
02/07/2018
10.45
 3,117,520 10.20 10.55 10.10 0 600 -0.0
29/06/2018
10.20
 2,897,410 9.90 10.30 9.90 4,000 0 0.0
28/06/2018
9.90
 1,913,080 9.90 9.92 9.63 0 55,510 -0.5
27/06/2018
9.90
 4,682,580 9.80 9.96 9.83 0 7,800,000 -78
26/06/2018
9.80
 3,009,140 9.60 9.95 9.42 2,380 600 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |