CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

5.80
-0.20
(-3.33%)
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
(2025-11-04) 		-0.10 -1.69% 43,067,900 -292,900 -1.7
5.60
6
5.90
2 tháng
(2025-10-06) 		-0.50 -7.94% 131,180,800 6,646,600 41.6
5.60
6.40
5.90
3 tháng
(2025-09-05) 		-0.50 -7.94% 180,341,400 6,280,800 39.7
5.60
6.50
5.90
6 tháng
(2025-06-09) 		-0.30 -4.92% 504,904,200 5,171,300 32.1
5.60
6.90
5.90
12 tháng
(2024-12-09) 		0.50 9.43% 1,073,176,371 -2,800,061 56.1
5.20
8
5.90
24 tháng
(2023-12-15) 		2.18 60.22% 2,026,452,353 2,465,150 84.7
3.62
8
5.90
36 tháng
(2022-12-20) 		1.52 35.51% 2,906,514,753 3,570,870 97.8
3.35
8
5.90
60 tháng
(2020-12-30) 		-8.75 -60.14% 7,735,563,923 22,384,220 286.1
3.35
17.20
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
6.40
 378,860 6.40 6.50 6.37 0 0 0
22/12/2016
6.40
 914,340 6.68 6.68 6.40 0 0 0
21/12/2016
6.68
 1,295,310 6.68 6.79 6.63 0 10,800 -0.1
20/12/2016
6.68
 915,820 7 7 6.68 0 0 0
19/12/2016
7
 623,500 6.90 7.10 6.93 0 0 0
16/12/2016
6.90
 7,200,140 6.80 6.90 6.68 10,000 6,088,860 -41.9
15/12/2016
6.80
 2,172,950 6.67 7 6.76 1,700 64,740 -0.4
14/12/2016
6.67
 1,208,950 6.24 6.67 6.33 0 64,750 -0.4
13/12/2016
6.24
 720,490 6.30 6.35 6.14 0 99,410 -0.6
12/12/2016
6.30
 693,340 6.15 6.48 6.30 0 71,750 -0.5
09/12/2016
6.15
 343,580 6.16 6.30 6.13 70 64,760 -0.4
08/12/2016
6.16
 357,160 6.10 6.33 6.06 0 59,740 -0.4
07/12/2016
6.10
 514,560 6.13 6.25 5.99 0 72,870 -0.4
06/12/2016
6.13
 481,170 6.34 6.46 6.10 0 75,370 -0.5
05/12/2016
6.34
 616,750 6.30 6.50 6.20 0 65,080 -0.4
02/12/2016
6.30
 883,220 6.72 6.72 6.30 20 67,010 -0.4
01/12/2016
6.72
 505,510 6.80 7.10 6.70 20 68,780 -0.5
30/11/2016
6.80
 850,990 7.14 7.14 6.66 110 72,890 -0.5
29/11/2016
7.14
 1,297,690 7.15 7.30 7.13 20 104,330 -0.7
28/11/2016
7.15
 821,820 7.33 7.33 6.90 240 74,670 -0.5
25/11/2016
7.33
 646,990 7.58 7.58 7.32 1,770 0 0.0
24/11/2016
7.58
 1,393,100 7.35 7.64 7.53 20 0 0.0
23/11/2016
7.35
 1,185,710 7.50 7.50 7.30 4,250 2,500 0.0
22/11/2016
7.50
 1,774,000 7.15 7.50 7.26 20 20 0
21/11/2016
7.15
 1,403,420 6.72 7.15 6.98 80 6,690 -0.0
18/11/2016
6.72
 968,520 6.90 6.90 6.66 3,100 4,000 -0.0
17/11/2016
6.90
 1,758,100 6.76 7.20 6.85 140 0 0.0
16/11/2016
6.76
 1,069,470 6.32 6.76 6.45 0 0 0
15/11/2016
6.32
 886,870 6.36 6.45 6.30 0 10,000 -0.1
14/11/2016
6.36
 1,022,500 6.50 6.63 6.31 150 90,860 -0.6
11/11/2016
6.50
 1,286,910 6.23 6.56 6.25 440 84,690 -0.5
10/11/2016
6.23
 1,734,990 5.90 6.31 5.91 5,250 0 0.0
09/11/2016
5.90
 596,260 5.98 6 5.60 5,800 10,770 -0.0
08/11/2016
5.98
 640,340 5.95 6.09 5.92 10,010 0 0.1
07/11/2016
5.95
 252,780 5.94 5.99 5.85 0 0 0
04/11/2016
5.94
 298,100 5.85 6.05 5.84 0 0 0
03/11/2016
5.85
 730,080 6 6 5.84 20 34,580 -0.2
02/11/2016
6
 506,730 6 6.25 6 14,000 13,090 0.0
01/11/2016
6
 314,510 6.01 6.01 5.85 9,030 0 0.1
31/10/2016
6.01
 754,970 6.25 6.25 6.01 11,000 0 0.1
28/10/2016
6.25
 1,454,570 5.85 6.25 5.85 5,000 0 0.0
27/10/2016
5.85
 690,190 6.01 6.12 5.85 0 0 0
26/10/2016
6.01
 443,670 6.13 6.17 6.01 0 41,120 -0.2
25/10/2016
6.13
 441,050 6.12 6.23 6.10 0 32,300 -0.2
24/10/2016
6.12
 382,670 6.10 6.40 6.05 15,900 0 0.1
21/10/2016
6.10
 282,820 6.20 6.20 6 10 0 0
20/10/2016
6.20
 611,120 6.20 6.25 6 9,370 0 0.1
19/10/2016
6.20
 483,110 6.30 6.38 6.15 33,980 2,060 0.2
18/10/2016
6.30
 547,820 6.51 6.51 6.25 0 3,000 -0.0
17/10/2016
6.51
 1,271,660 6.32 6.76 6.50 0 50 -0.0
14/10/2016
6.32
 1,031,280 5.91 6.32 6 0 35,570 -0.2
13/10/2016
5.91
 575,780 5.68 6 5.61 20 3,300 -0.0
12/10/2016
5.68
 338,630 5.52 5.80 5.52 0 0 0
11/10/2016
5.52
 463,590 5.56 5.60 5.49 0 4,030 -0.0
10/10/2016
5.56
 186,220 5.69 5.69 5.52 0 5,000 -0.0
07/10/2016
5.69
 411,400 5.67 5.69 5.57 0 2,000 -0.0
06/10/2016
5.67
 450,810 5.60 5.75 5.60 0 20,250 -0.1
05/10/2016
5.60
 330,460 5.60 5.69 5.56 0 8,860 -0.0
04/10/2016
5.60
 306,850 5.49 5.69 5.46 17,050 15,000 0.0
03/10/2016
5.49
 865,180 5.60 5.70 5.47 8,030 89,880 -0.5
30/09/2016
5.60
 565,110 5.85 5.85 5.51 90 400 -0.0
29/09/2016
5.85
 495,200 6.05 6.20 5.80 180 0 0.0
28/09/2016
6.05
 677,330 5.83 6.20 6.05 40 35,940 -0.2
27/09/2016
5.83
 1,332,730 5.45 5.83 5.50 30 50 -0.0
26/09/2016
5.45
 230,640 5.42 5.50 5.35 100 0 0.0
23/09/2016
5.42
 496,380 5.66 5.66 5.40 150 0 0.0
22/09/2016
5.66
 423,650 5.74 5.80 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |