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

5.80
-0.20
(-3.33%)
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
(2025-11-04) 		-0.10 -1.69% 43,067,900 -292,900 -1.7
5.60
6
5.90
2 tháng
(2025-10-06) 		-0.50 -7.94% 131,180,800 6,646,600 41.6
5.60
6.40
5.90
3 tháng
(2025-09-05) 		-0.50 -7.94% 180,341,400 6,280,800 39.7
5.60
6.50
5.90
6 tháng
(2025-06-09) 		-0.30 -4.92% 504,904,200 5,171,300 32.1
5.60
6.90
5.90
12 tháng
(2024-12-09) 		0.50 9.43% 1,073,176,371 -2,800,061 56.1
5.20
8
5.90
24 tháng
(2023-12-15) 		2.18 60.22% 2,026,452,353 2,465,150 84.7
3.62
8
5.90
36 tháng
(2022-12-20) 		1.52 35.51% 2,906,514,753 3,570,870 97.8
3.35
8
5.90
60 tháng
(2020-12-30) 		-8.75 -60.14% 7,735,563,923 22,384,220 286.1
3.35
17.20
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
11.50
 790,430 11.60 12 11.50 10 1,050 -0.0
10/04/2017
11.60
 768,580 11.55 12 11.55 0 50 -0.0
07/04/2017
11.55
 944,610 11.70 11.70 11.50 190 500 -0.0
05/04/2017
11.70
 1,595,910 12.20 12.40 11.70 100 60 0.0
04/04/2017
12.20
 2,497,420 11.45 12.25 11.30 50,010 30,230 0.3
03/04/2017
11.45
 1,280,730 11.60 11.60 11.25 50 0 0.0
31/03/2017
11.60
 1,138,240 11.30 11.65 11.20 160 0 0.0
30/03/2017
11.30
 2,963,130 11.60 11.85 10.90 830 55,000 -0.6
29/03/2017
11.60
 5,127,160 12.45 12.45 11.60 530 60,000 -0.7
28/03/2017
12.45
 3,014,310 12.55 13 12 101,540 750 1.3
27/03/2017
12.55
 3,283,850 11.75 12.55 11.30 50 200 -0.0
24/03/2017
11.75
 3,596,860 11.75 12.30 11.40 80 2,820 -0.0
23/03/2017
11.75
 3,419,070 11 11.75 11.10 0 130 -0.0
22/03/2017
11
 4,955,360 10.45 11.15 10.50 10,040 70,320 -0.7
21/03/2017
10.45
 2,145,150 10.25 10.60 10.05 420 0 0.0
20/03/2017
10.25
 1,384,070 10.30 10.55 10.25 56,860 0 0.6
17/03/2017
10.30
 2,056,450 10.05 10.40 10 55,500 250 0.6
16/03/2017
10.05
 5,786,580 9.41 10.05 9.41 100 260 -0.0
15/03/2017
9.41
 1,332,490 9.25 9.45 9.22 0 0 0
14/03/2017
9.25
 568,930 9.19 9.34 9.19 20,040 100 0.2
13/03/2017
9.19
 673,040 9.35 9.35 9.16 0 50 -0.0
10/03/2017
9.35
 1,361,410 9.28 9.58 9.27 500 28,980 -0.3
09/03/2017
9.28
 1,268,050 9.11 9.50 9.01 100 0 0.0
08/03/2017
9.11
 1,384,530 9.18 9.30 8.99 0 5,000 -0.0
07/03/2017
9.18
 848,830 9.29 9.30 9.15 0 0 0
06/03/2017
9.29
 1,405,520 9.05 9.33 9.10 0 40 -0.0
03/03/2017
9.05
 1,288,030 8.69 9.05 8.63 0 8,000 -0.1
02/03/2017
8.69
 964,200 8.75 9.08 8.69 0 171,260 -1.5
01/03/2017
8.75
 1,141,500 8.91 8.99 8.67 0 0 0
28/02/2017
8.91
 1,192,190 9.10 9.27 8.90 15,090 0 0.1
27/02/2017
9.10
 1,253,450 8.60 9.20 8.45 80 0 0.0
24/02/2017
8.60
 2,246,490 9.15 9.15 8.60 50 0 0.0
23/02/2017
9.15
 1,871,700 9.38 9.59 9.12 30,000 0 0.3
22/02/2017
9.38
 2,313,080 9.52 9.52 9.20 20,080 0 0.2
21/02/2017
9.52
 2,297,230 9.48 9.90 9.50 240 0 0.0
20/02/2017
9.48
 2,208,680 9.13 9.53 9 100 0 0.0
17/02/2017
9.13
 2,399,780 9.12 9.13 8.88 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |