CTCP Hoàng Anh Gia Lai (hag)

17.10
0.20
(1.18%)
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) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |