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)
31/08/2017
9.29
 1,410,070 9.45 9.46 9.29 0 0 0
30/08/2017
9.45
 678,460 9.55 9.63 9.38 10 0 0.0
29/08/2017
9.55
 1,117,380 9.40 9.80 9.40 70 0 0.0
28/08/2017
9.40
 580,890 9.45 9.47 9.36 200 0 0.0
25/08/2017
9.45
 482,450 9.39 9.45 9.37 10,000 0 0.1
24/08/2017
9.39
 741,720 9.23 9.48 9.23 110,000 0 1.0
23/08/2017
9.23
 399,420 9.33 9.37 9.20 86,020 0 0.8
22/08/2017
9.33
 556,660 9.44 9.44 9.31 100 0 0.0
21/08/2017
9.44
 986,580 9.29 9.69 9.40 300 0 0.0
18/08/2017
9.29
 987,010 9.31 9.34 9.15 100 700,000 -7.0
17/08/2017
9.31
 1,336,650 9.57 9.63 9.31 300,300 0 2.8
16/08/2017
9.57
 662,270 9.50 9.62 9.49 30,200 1,000 0.3
15/08/2017
9.50
 1,162,420 9.50 9.55 9.45 391,280 0 3.7
14/08/2017
9.50
 762,120 9.45 9.50 9.39 10 0 0
11/08/2017
9.45
 2,242,930 9.65 9.65 9.29 800 0 0.0
10/08/2017
9.65
 1,106,860 9.65 9.80 9.56 100 0 0.0
09/08/2017
9.65
 2,352,120 9.82 9.90 9.64 690 0 0.0
08/08/2017
9.82
 1,907,240 9.95 10 9.82 0 0 0
07/08/2017
9.95
 1,760,890 9.94 10.15 9.91 1,090 10,000 -0.1
04/08/2017
9.94
 1,888,370 10.20 10.20 9.93 200 0 0.0
03/08/2017
10.20
 831,320 10.15 10.35 10.05 500 0 0.0
02/08/2017
10.15
 1,833,000 10.40 10.40 10 100 0 0.0
01/08/2017
10.40
 6,717,160 10.35 11.05 10.40 410 0 0.0
31/07/2017
10.35
 2,206,700 10.25 10.50 10.20 400 0 0.0
28/07/2017
10.25
 1,198,890 9.98 10.50 9.94 1,400,050 0 14.0
27/07/2017
9.98
 1,139,550 9.90 10.05 9.88 12,720 4,000 0.1
26/07/2017
9.90
 1,140,950 9.77 9.94 9.77 11,380 0 0.1
25/07/2017
9.77
 724,570 9.75 9.81 9.70 20,000 0 0.2
24/07/2017
9.75
 928,890 9.75 9.79 9.55 210 0 0.0
21/07/2017
9.75
 1,223,990 9.92 10 9.75 130 0 0.0
20/07/2017
9.92
 682,000 9.92 10 9.88 0 0 0
19/07/2017
9.92
 733,220 9.92 10.15 9.92 0 0 0
18/07/2017
9.92
 1,042,340 10.10 10.10 9.80 100 0 0.0
17/07/2017
10.10
 1,026,490 10.35 10.35 10.05 70 0 0.0
14/07/2017
10.35
 2,301,690 10.45 10.55 10.15 90 0 0.0
13/07/2017
10.45
 1,743,600 10.20 10.65 10.10 0 0 0
12/07/2017
10.20
 1,236,060 10.10 10.45 10.15 2,000 0 0.0
11/07/2017
10.10
 1,927,530 9.84 10.10 9.79 20,000 0 0.2
10/07/2017
9.84
 1,772,570 10 10 9.60 470 0 0.0
07/07/2017
10
 1,904,640 10.20 10.25 10 1,000 30 0.0
06/07/2017
10.20
 1,754,640 10.25 10.35 10.10 1,000 0 0.0
05/07/2017
10.25
 1,800,050 10.40 10.45 10.20 22,000 0 0.2
04/07/2017
10.40
 2,130,290 10.35 10.45 10.15 100 0 0.0
03/07/2017
10.35
 2,772,820 10.75 10.85 10.30 4,430 0 0.0
30/06/2017
10.75
 3,893,760 10.90 11.20 10.75 0 0 0
29/06/2017
10.90
 2,621,190 10.70 11.15 10.70 0 0 0
28/06/2017
10.70
 1,094,040 10.55 10.70 10.45 0 100 -0.0
27/06/2017
10.55
 3,007,250 11 11 10.50 80 0 0.0
26/06/2017
11
 1,700,630 11.15 11.35 10.95 20,030 0 0.2
23/06/2017
11.15
 3,055,370 10.80 11.25 10.85 0 14,000 -0.2
22/06/2017
10.80
 3,668,470 10.30 11 10.30 13,120 30,550 -0.2
21/06/2017
10.30
 3,627,790 10.25 10.40 10 100 0 0.0
20/06/2017
10.25
 2,064,220 10.25 10.40 10.20 140 4,000 -0.0
19/06/2017
10.25
 3,420,450 10.65 10.75 10.25 0 0 0
16/06/2017
10.65
 1,988,450 10.35 10.70 10.20 980 0 0.0
15/06/2017
10.35
 5,819,500 10.10 10.80 10.20 230,300 0 2.4
14/06/2017
10.10
 9,654,910 9.45 10.10 9.65 171,930 410 1.7
13/06/2017
9.45
 1,706,920 9.40 9.52 9.37 0 0 0
12/06/2017
9.40
 1,469,060 9.47 9.65 9.30 0 90 -0.0
09/06/2017
9.47
 6,366,160 9.49 9.68 8.85 1,220 0 0.0
08/06/2017
9.49
 6,210,050 10.20 10.25 9.49 100 0 0.0
07/06/2017
10.20
 1,604,150 10.25 10.40 10.20 0 0 0
06/06/2017
10.25
 3,910,390 10.15 10.30 9.97 200 48,900 -0.5
05/06/2017
10.15
 4,693,070 10.90 10.90 10.15 13,760 0 0.1
02/06/2017
10.90
 2,116,820 10.90 11.05 10.80 260 0 0.0
01/06/2017
10.90
 2,111,870 10.90 11 10.85 0 3,000 -0.0
31/05/2017
10.90
 1,155,030 11.20 11.30 10.90 0 42,810 -0.5
30/05/2017
11.20
 1,270,440 11.45 11.55 11.20 6,540 3,000 0.0
29/05/2017
11.45
 3,530,850 11.45 11.80 11.45 3,500 0 0.0
26/05/2017
11.45
 1,156,520 11.30 11.45 11.25 0 1,500 -0.0
25/05/2017
11.30
 2,687,240 11.30 11.60 11.25 0 0 0
24/05/2017
11.30
 2,157,940 11.35 11.50 11.25 6,020 2,840 0.0
23/05/2017
11.35
 1,980,460 11.60 11.70 11.35 70 10,000 -0.1
22/05/2017
11.60
 3,598,420 11.55 12.10 11.60 0 600 -0.0
19/05/2017
11.55
 2,956,450 11.20 11.60 11.15 2,840 20 0.0
18/05/2017
11.20
 3,171,550 11.60 11.65 11.20 10 0 0.0
17/05/2017
11.60
 3,415,740 11.55 11.75 11.45 4,700 0 0.1
16/05/2017
11.55
 2,661,780 11.35 11.90 11.40 44,200 2,420 0.5
15/05/2017
11.35
 2,488,320 11.05 11.55 11.20 0 300,490 -3.4
12/05/2017
11.05
 3,866,050 10.90 11.25 10.80 0 90,680 -1.0
11/05/2017
10.90
 1,145,380 11.15 11.20 10.85 40 47,000 -0.5
10/05/2017
11.15
 1,434,990 11.65 11.70 11.10 20 2,230 -0.0
09/05/2017
11.65
 21,510,280 11 11.70 10.25 303,510 13,650 3.1
08/05/2017
11
 5,223,950 11.80 11.80 11 160 0 0.0
05/05/2017
11.80
 2,283,290 12.35 12.45 11.75 20 129,050 -1.5
04/05/2017
12.35
 3,021,790 11.85 12.50 11.90 51,930 510 0.6
03/05/2017
11.85
 1,470,050 11.70 11.85 11.40 0 210 -0.0
28/04/2017
11.70
 1,824,660 11.90 11.95 11.55 20 190,120 -2.2
27/04/2017
11.90
 1,267,100 11.85 11.95 11.75 100 30 0.0
26/04/2017
11.85
 1,582,980 11.45 12 11.45 180 90,690 -1.1
25/04/2017
11.45
 1,614,310 11.65 11.85 11.35 0 0 0
24/04/2017
11.65
 2,083,350 11.15 11.85 11.20 139,000 100 1.6
21/04/2017
11.15
 963,150 10.90 11.25 10.90 0 90 -0.0
20/04/2017
10.90
 1,332,140 10.70 11.10 10.65 0 50 -0.0
19/04/2017
10.70
 889,150 10.60 10.80 10.50 90 0 0.0
18/04/2017
10.60
 1,095,300 10.60 10.70 10.10 210 0 0.0
17/04/2017
10.60
 1,823,900 10.50 10.95 10.60 0 0 0
14/04/2017
10.50
 1,250,810 10.70 10.80 10.40 0 140,000 -1.5
13/04/2017
10.70
 2,047,420 10.70 11.05 10.40 0 50,000 -0.5
12/04/2017
10.70
 4,025,110 11.50 11.50 10.70 160 90,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |