CTCP Hoàng Anh Gia Lai (hag)

15.15
0.10
(0.66%)
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) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
8.83
 3,341,060 8.90 9.01 8.78 0 155,590 -1.4
23/05/2017
8.90
 3,644,730 9.05 9.10 8.80 15,120 55,000 -0.4
22/05/2017
9.05
 6,534,910 9 9.40 9.05 30 26,370 -0.2
19/05/2017
9
 3,575,100 8.80 9 8.78 40,310 0 0.4
18/05/2017
8.80
 3,721,730 8.96 9 8.78 6,500 1,500 0.0
17/05/2017
8.96
 2,956,620 8.94 9.07 8.80 3,100 0 0.0
16/05/2017
8.94
 7,620,970 8.81 9.18 8.89 16,500 87,070 -0.6
15/05/2017
8.81
 4,375,690 8.66 8.89 8.69 10,000 55,230 -0.4
12/05/2017
8.66
 3,034,880 8.52 8.76 8.58 2,700 113,610 -1.0
11/05/2017
8.52
 3,125,050 8.69 8.69 8.50 32,700 65,000 -0.3
10/05/2017
8.69
 4,975,240 8.90 9.01 8.69 40,530 1,570 0.3
09/05/2017
8.90
 7,103,240 8.50 8.95 8.20 8,510 24,500 -0.1
08/05/2017
8.50
 16,512,990 9.10 9.10 8.47 98,620 460,470 -3.1
05/05/2017
9.10
 9,480,990 9.42 9.54 9.10 128,610 151,080 -0.2
04/05/2017
9.42
 11,578,700 9 9.57 9.15 1,729,140 230,100 14.1
03/05/2017
9
 4,319,060 8.65 9 8.48 500,100 400 4.3
28/04/2017
8.65
 3,879,510 8.71 8.71 8.58 300 0 0.0
27/04/2017
8.71
 2,559,530 8.79 8.90 8.70 530 100 0.0
26/04/2017
8.79
 3,841,330 8.53 8.79 8.54 0 40,450 -0.4
25/04/2017
8.53
 3,265,580 8.68 8.77 8.51 0 11,000 -0.1
24/04/2017
8.68
 6,795,740 8.29 8.85 8.30 70,050 20,040 0.4
21/04/2017
8.29
 3,644,360 8.16 8.35 8.10 82,390 0 0.7
20/04/2017
8.16
 2,516,930 8.07 8.24 8.04 50,400 4,000 0.4
19/04/2017
8.07
 4,876,320 8.05 8.28 8 100,150 0 0.8
18/04/2017
8.05
 5,662,700 8.12 8.15 7.85 1,660 10,120 -0.1
17/04/2017
8.12
 5,032,820 8.20 8.44 8.12 75,090 21,380 0.4
14/04/2017
8.20
 8,017,950 8.60 8.60 8.20 25,110 66,000 -0.3
13/04/2017
8.60
 5,466,800 8.60 8.79 8.50 1,000 30,190 -0.3
12/04/2017
8.60
 12,339,650 9.14 9.14 8.51 3,640 145,330 -1.2
11/04/2017
9.14
 6,047,770 9.19 9.42 9.14 6,600 38,410 -0.3
10/04/2017
9.19
 2,994,200 9.25 9.39 9.19 1,420 20,010 -0.2
07/04/2017
9.25
 2,341,840 9.35 9.40 9.20 20,680 41,230 -0.2
05/04/2017
9.35
 5,088,770 9.60 9.68 9.35 24,100 110,070 -0.8
04/04/2017
9.60
 5,938,100 9.05 9.65 9.05 91,000 2,000 0.8
03/04/2017
9.05
 3,395,000 9.15 9.18 9.02 30,440 2,080 0.3
31/03/2017
9.15
 4,302,230 9.06 9.19 9.01 81,760 1,000 0.7
30/03/2017
9.06
 8,209,570 9.20 9.40 8.88 12,420 361,670 -3.2
29/03/2017
9.20
 15,565,760 9.65 9.65 8.98 52,800 130,000 -0.7
28/03/2017
9.65
 15,339,550 9.90 9.90 9.58 30,300 105,240 -0.7
27/03/2017
9.90
 13,170,060 9.90 10.10 9.50 21,700 10,080 0.1
24/03/2017
9.90
 12,781,710 10.10 10.35 9.70 89,370 0 0.9
23/03/2017
10.10
 10,651,430 9.68 10.25 9.68 20,720 95,920 -0.8
22/03/2017
9.68
 14,881,690 9.32 9.97 9.40 139,230 210,570 -0.7
21/03/2017
9.32
 7,903,750 9.11 9.35 9.01 1,150 30,520 -0.3
20/03/2017
9.11
 5,867,750 9.10 9.33 9.11 2,180 5,330 -0.0
17/03/2017
9.10
 12,658,110 8.87 9.29 9 1,357,130 3,588,060 -20.3
16/03/2017
8.87
 23,174,050 8.29 8.87 8.30 74,000 2,209,820 -18.0
15/03/2017
8.29
 5,546,140 8.23 8.32 8.20 55,000 416,050 -3.0
14/03/2017
8.23
 3,218,070 8.21 8.30 8.15 10,000 0 0.1
13/03/2017
8.21
 4,223,710 8.34 8.34 8.17 54,300 0 0.4
10/03/2017
8.34
 5,736,950 8.30 8.49 8.27 0 226,220 -1.9
09/03/2017
8.30
 11,300,070 8.04 8.49 8.01 39,200 370 0.3
08/03/2017
8.04
 6,173,590 8.01 8.13 7.88 30,020 109,190 -0.6
07/03/2017
8.01
 3,862,500 8.07 8.08 7.99 25,090 1,340 0.2
06/03/2017
8.07
 6,012,090 8.05 8.20 8.07 0 133,560 -1.1
03/03/2017
8.05
 4,609,120 7.91 8.05 7.67 1,000 31,000 -0.2
02/03/2017
7.91
 6,005,780 8.15 8.21 7.91 43,540 112,550 -0.6
01/03/2017
8.15
 8,019,810 8.18 8.25 7.93 118,700 61,430 0.5
28/02/2017
8.18
 6,526,970 8.11 8.45 8.13 108,400 150,740 -0.4
27/02/2017
8.11
 13,478,380 7.58 8.11 7.35 85,110 203,020 -0.9
24/02/2017
7.58
 14,276,120 8.14 8.24 7.58 65,030 0 0.5
23/02/2017
8.14
 10,581,640 8.12 8.49 8.08 92,020 55,410 0.3
22/02/2017
8.12
 11,554,640 8.20 8.26 8 432,860 249,830 1.5
21/02/2017
8.20
 11,601,030 7.74 8.28 7.90 8,320 47,240 -0.3
20/02/2017
7.74
 14,359,630 7.24 7.74 7.18 16,800 11,920 0.0
17/02/2017
7.24
 10,523,050 7.05 7.24 6.95 64,420 160 0.5
16/02/2017
7.05
 20,799,850 6.80 7.27 6.80 153,260 30,050 0.9
15/02/2017
6.80
 10,279,310 6.52 6.94 6.51 66,200 350 0.4
14/02/2017
6.52
 10,838,480 6.24 6.67 6.50 0 33,740 -0.2
13/02/2017
6.24
 9,857,340 6.06 6.37 6.06 50,300 25,980 0.1
10/02/2017
6.06
 6,678,270 5.95 6.14 5.78 2,700 121,500 -0.7
09/02/2017
5.95
 8,571,860 6.16 6.24 5.95 480 15,340 -0.1
08/02/2017
6.16
 6,480,270 6.09 6.25 6.09 66,830 1,300 0.4
07/02/2017
6.09
 5,749,110 5.92 6.19 5.91 156,520 20,960 0.8
06/02/2017
5.92
 3,966,390 5.84 5.92 5.75 152,720 140 0.9
03/02/2017
5.84
 4,919,680 5.99 6.10 5.80 171,490 195,540 -0.1
02/02/2017
5.99
 10,502,750 5.60 5.99 5.72 100 766,330 -4.5
25/01/2017
5.60
 6,528,410 5.79 5.90 5.57 20,010 197,500 -1.0
24/01/2017
5.79
 9,260,420 5.42 5.79 5.45 0 0 0
23/01/2017
5.42
 5,106,100 5.09 5.43 5.14 0 2,000 -0.0
20/01/2017
5.09
 2,373,950 4.97 5.12 4.96 50,850 2,710 0.2
19/01/2017
4.97
 1,890,620 4.96 5.01 4.95 0 109,700 -0.5
18/01/2017
4.96
 2,851,300 5.06 5.06 4.96 0 20,000 -0.1
17/01/2017
5.06
 1,845,760 5.08 5.09 5.05 0 11,220 -0.1
16/01/2017
5.08
 1,658,020 5.08 5.17 5.08 13,000 820 0.1
13/01/2017
5.08
 2,589,830 5.21 5.21 5.08 50,840 9,480 0.2
12/01/2017
5.21
 14,422,530 5.18 5.24 4.90 4,200 18,850 -0.1
11/01/2017
5.18
 5,057,230 5.22 5.35 5.17 0 44,890 -0.2
10/01/2017
5.22
 3,990,980 5.23 5.30 5.18 103,200 138,180 -0.2
09/01/2017
5.23
 5,857,400 5.36 5.38 5.23 152,520 32,160 0.6
06/01/2017
5.36
 3,207,810 5.40 5.47 5.36 85,940 7,200 0.4
05/01/2017
5.40
 3,569,320 5.50 5.57 5.39 500 0 0.0
04/01/2017
5.50
 5,368,690 5.35 5.68 5.42 111,270 19,500 0.5
03/01/2017
5.35
 1,851,690 5.35 5.42 5.34 41,020 89,820 -0.3
30/12/2016
5.35
 3,657,860 5.36 5.55 5.35 33,010 0 0.2
29/12/2016
5.36
 1,823,120 5.36 5.46 5.32 8,630 30,180 -0.1
28/12/2016
5.36
 3,250,800 5.35 5.52 5.34 10,800 310,390 -1.6
27/12/2016
5.35
 1,963,380 5.46 5.46 5.35 35,470 7,990 0.1
26/12/2016
5.46
 1,360,730 5.51 5.58 5.44 9,000 2,880 0.0
23/12/2016
5.51
 1,765,740 5.53 5.53 5.47 20,200 115,410 -0.5

Chính sách bảo mật | Điều khoản sử dụng |