CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-05) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2016
5.53
 2,684,490 5.61 5.67 5.35 3,200 62,210 -0.3
21/12/2016
5.61
 2,012,370 5.64 5.70 5.60 240 150,100 -0.8
20/12/2016
5.64
 2,186,990 5.90 5.90 5.64 9,000 155,610 -0.8
19/12/2016
5.90
 4,278,360 5.78 5.94 5.86 0 15,290 -0.1
16/12/2016
5.78
 4,125,710 5.73 5.82 5.70 843,090 2,492,160 -9.5
15/12/2016
5.73
 3,941,630 5.75 5.86 5.69 24,000 947,620 -5.3
14/12/2016
5.75
 4,855,980 5.40 5.75 5.40 11,040 972,650 -5.4
13/12/2016
5.40
 3,006,180 5.58 5.59 5.39 0 1,105,040 -6.0
12/12/2016
5.58
 3,270,300 5.53 5.74 5.55 0 963,110 -5.4
09/12/2016
5.53
 1,142,420 5.56 5.63 5.51 0 141,820 -0.8
08/12/2016
5.56
 1,479,360 5.52 5.72 5.53 0 126,090 -0.7
07/12/2016
5.52
 1,822,070 5.52 5.53 5.40 16,800 152,150 -0.7
06/12/2016
5.52
 2,434,300 5.65 5.65 5.44 0 155,490 -0.9
05/12/2016
5.65
 1,854,570 5.65 5.77 5.62 34,000 135,900 -0.6
02/12/2016
5.65
 4,123,630 5.90 5.90 5.50 100 145,270 -0.8
01/12/2016
5.90
 1,940,000 5.91 6.12 5.90 1,500 316,390 -1.9
30/11/2016
5.91
 4,697,150 6.21 6.21 5.90 120 382,690 -2.3
29/11/2016
6.21
 3,667,750 6.22 6.30 6.21 0 548,320 -3.4
28/11/2016
6.22
 4,249,280 6.33 6.33 6.18 11,980 646,590 -4.0
25/11/2016
6.33
 4,261,980 6.45 6.48 6.26 0 474,040 -3.0
24/11/2016
6.45
 8,228,010 6.20 6.58 6.36 50,000 16,100 0.2
23/11/2016
6.20
 4,297,110 6.23 6.24 6.11 10,000 123,020 -0.7
22/11/2016
6.23
 6,226,540 6.04 6.30 6.17 10,000 68,160 -0.4
21/11/2016
6.04
 6,575,730 5.70 6.05 5.80 50,000 128,610 -0.5
18/11/2016
5.70
 4,744,200 5.80 5.80 5.68 400 119,470 -0.7
17/11/2016
5.80
 9,145,390 5.73 6.07 5.80 30,130 454,880 -2.5
16/11/2016
5.73
 3,593,650 5.36 5.73 5.47 50,000 1,400 0.3
15/11/2016
5.36
 2,675,960 5.36 5.45 5.35 103,400 900 0.6
14/11/2016
5.36
 2,735,820 5.50 5.52 5.36 0 627,800 -3.4
11/11/2016
5.50
 5,126,090 5.34 5.59 5.34 7,350 135,180 -0.7
10/11/2016
5.34
 3,172,890 5.13 5.45 5.13 17,030 61,150 -0.2
09/11/2016
5.13
 2,594,230 5.16 5.17 4.95 0 49,540 -0.3
08/11/2016
5.16
 852,980 5.13 5.24 5.16 0 0 0
07/11/2016
5.13
 1,075,960 5.12 5.19 5.10 30 2,100 -0.0
04/11/2016
5.12
 1,041,810 5.12 5.16 5.10 2,000 3,780 -0.0
03/11/2016
5.12
 1,415,600 5.17 5.18 5.10 15,000 61,770 -0.2
02/11/2016
5.17
 3,010,330 5.10 5.26 5.17 24,000 5,100 0.1
01/11/2016
5.10
 1,988,560 5.20 5.20 5.10 0 930 -0.0
31/10/2016
5.20
 1,639,610 5.37 5.37 5.20 0 0 0
28/10/2016
5.37
 2,394,100 5.24 5.54 5.24 70 100 -0.0
27/10/2016
5.24
 1,054,680 5.25 5.27 5.22 0 0 0
26/10/2016
5.25
 1,397,520 5.30 5.32 5.23 200 77,640 -0.4
25/10/2016
5.30
 1,680,600 5.27 5.30 5.21 29,200 810 0.1
24/10/2016
5.27
 2,352,700 5.30 5.40 5.21 140 3,000 -0.0
21/10/2016
5.30
 1,810,550 5.35 5.36 5.30 5,750 68,570 -0.3
20/10/2016
5.35
 2,622,970 5.35 5.40 5.30 36,510 25,770 0.1
19/10/2016
5.35
 3,110,280 5.39 5.49 5.30 80,000 31,690 0.3
18/10/2016
5.39
 3,410,150 5.63 5.63 5.39 43,580 1,890 0.2
17/10/2016
5.63
 5,485,420 5.63 5.95 5.63 29,750 239,350 -1.2
14/10/2016
5.63
 5,596,060 5.27 5.63 5.27 0 98,740 -0.5
13/10/2016
5.27
 2,433,650 5.16 5.29 5.16 32,020 0 0.2
12/10/2016
5.16
 2,721,620 5.10 5.39 5.07 0 110 -0.0
11/10/2016
5.10
 2,184,100 5.13 5.13 5.02 9,000 1,550 0.0
10/10/2016
5.13
 1,645,480 5.13 5.13 5.09 5,200 0 0.0
07/10/2016
5.13
 1,278,320 5.14 5.16 5.12 1,610 0 0.0
06/10/2016
5.14
 2,016,520 5.11 5.26 5.11 0 0 0
05/10/2016
5.11
 1,458,170 5.15 5.20 5.11 14,300 39,720 -0.1
04/10/2016
5.15
 1,005,330 5.21 5.25 5.15 33,000 4,100 0.1
03/10/2016
5.21
 2,095,220 5.25 5.25 5.17 1,500 198,400 -1.0
30/09/2016
5.25
 2,426,770 5.25 5.25 5.15 210 14,020 -0.1
29/09/2016
5.25
 2,237,090 5.31 5.39 5.25 5,090 13,300 -0.0
28/09/2016
5.31
 4,257,110 5.28 5.48 5.31 3,000 1,578,420 -8.4
27/09/2016
5.28
 5,669,550 5.15 5.31 5.19 210 1,980,080 -10.5
26/09/2016
5.15
 1,590,570 5.13 5.15 5.08 6,650 64,280 -0.3
23/09/2016
5.13
 1,740,840 5.14 5.14 5.05 1,835,810 1,878,940 -0.2

Chính sách bảo mật | Điều khoản sử dụng |