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)
13/10/2017
9.60
 318,020 9.60 9.65 9.50 120 0 0.0
12/10/2017
9.60
 695,880 9.69 9.70 9.50 127,990 0 1.2
11/10/2017
9.69
 460,570 9.69 9.75 9.65 50 0 0.0
10/10/2017
9.69
 399,920 9.75 9.78 9.67 20,000 9,580 0.1
09/10/2017
9.75
 639,270 9.63 9.80 9.61 200 0 0.0
06/10/2017
9.63
 500,370 9.61 9.70 9.60 30 0 0.0
05/10/2017
9.61
 777,670 9.65 9.80 9.61 0 0 0
04/10/2017
9.65
 949,510 9.40 9.65 9.38 100 0 0.0
03/10/2017
9.40
 1,500,170 9.50 9.52 9.30 48,140 0 0.5
02/10/2017
9.50
 1,592,020 9.70 9.72 9.50 123,170 0 1.2
29/09/2017
9.70
 1,310,620 9.81 9.95 9.70 95,460 700,000 -6.3
28/09/2017
9.81
 1,881,740 10.05 10.15 9.81 115,420 0 1.2
27/09/2017
10.05
 3,779,720 10.10 10.40 10 295,780 30,000 2.7
26/09/2017
10.10
 4,022,050 9.59 10.25 9.65 160,800 10,500 1.5
25/09/2017
9.59
 1,022,900 9.56 9.68 9.50 121,530 0 1.2
22/09/2017
9.56
 777,870 9.55 9.60 9.50 75,000 0 0.7
21/09/2017
9.55
 1,603,490 9.40 9.66 9.46 140,390 0 1.3
20/09/2017
9.40
 2,044,510 9.13 9.60 9.12 131,850 0 1.2
19/09/2017
9.13
 656,580 9.13 9.15 9.08 195,000 0 1.8
18/09/2017
9.13
 1,143,280 9.12 9.19 9.05 110,140 0 1.0
15/09/2017
9.12
 544,180 9.08 9.14 9.02 109,500 0 1.0
14/09/2017
9.08
 1,262,070 9.05 9.20 9.05 114,750 0 1.0
13/09/2017
9.05
 2,714,730 8.96 9.15 8.85 500 0 0.0
12/09/2017
8.96
 750,370 9.04 9.05 8.94 1,200 0 0.0
11/09/2017
9.04
 1,049,390 9.18 9.19 8.99 750 0 0.0
08/09/2017
9.18
 383,330 9.14 9.25 9.12 200 0 0.0
07/09/2017
9.14
 788,470 9.04 9.17 9.05 20 0 0.0
06/09/2017
9.04
 1,691,500 9.25 9.29 9 220 0 0.0
05/09/2017
9.25
 777,370 9.31 9.39 9.25 130 0 0.0
01/09/2017
9.31
 408,550 9.29 9.40 9.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |