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)
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
16/02/2017
9.12
 3,422,460 9.16 9.74 9.10 30,030 10,000 0.2
15/02/2017
9.16
 1,759,060 9.08 9.30 8.80 0 0 0
14/02/2017
9.08
 1,809,870 8.86 9.30 9.06 20,150 13,060 0.1
13/02/2017
8.86
 3,312,230 8.50 9.09 8.35 50 80 -0.0
10/02/2017
8.50
 3,117,200 8.10 8.59 7.75 11,040 50 0.1
09/02/2017
8.10
 2,777,180 8.70 8.79 8.10 30,050 0 0.2
08/02/2017
8.70
 1,807,560 8.60 8.79 8.60 3,390 50 0.0
07/02/2017
8.60
 2,376,430 8.40 8.80 8.31 0 26,000 -0.2
06/02/2017
8.40
 1,921,460 8 8.40 7.85 0 0 0
03/02/2017
8
 3,093,870 7.81 8.10 7.75 10 109,970 -0.9
02/02/2017
7.81
 2,569,590 7.30 7.81 7.55 0 178,650 -1.4
25/01/2017
7.30
 2,445,990 7.31 7.48 7.25 0 105,100 -0.8
24/01/2017
7.31
 1,918,060 6.84 7.31 6.90 0 600 -0.0
23/01/2017
6.84
 2,426,110 6.40 6.84 6.41 0 0 0
20/01/2017
6.40
 727,000 6.26 6.42 6.20 0 22,000 -0.1
19/01/2017
6.26
 552,610 6.27 6.29 6.18 15,000 0 0.1
18/01/2017
6.27
 289,950 6.36 6.37 6.24 3,000 0 0.0
17/01/2017
6.36
 547,910 6.37 6.40 6.30 0 0 0
16/01/2017
6.37
 308,010 6.30 6.47 6.33 0 0 0
13/01/2017
6.30
 556,620 6.50 6.50 6.30 0 0 0
12/01/2017
6.50
 899,430 6.43 6.55 6.34 22,000 0 0.1
11/01/2017
6.43
 1,132,610 6.26 6.48 6.32 0 0 0
10/01/2017
6.26
 607,810 6.24 6.34 6.20 0 0 0
09/01/2017
6.24
 648,100 6.36 6.36 6.23 0 0 0
06/01/2017
6.36
 505,570 6.48 6.49 6.36 0 0 0
05/01/2017
6.48
 445,830 6.64 6.64 6.35 0 0 0
04/01/2017
6.64
 1,050,340 6.33 6.70 6.45 0 0 0
03/01/2017
6.33
 408,690 6.20 6.36 6.26 0 1,700 -0.0
30/12/2016
6.20
 458,320 6.16 6.36 6.20 10 0 0
29/12/2016
6.16
 290,680 6.16 6.29 6.16 0 0 0
28/12/2016
6.16
 524,980 6.11 6.28 6.16 10 0 0
27/12/2016
6.11
 940,820 6.25 6.27 6.11 0 3,660 -0.0
26/12/2016
6.25
 702,520 6.40 6.49 6.25 810 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |