CTCP Hoàng Anh Gia Lai (hag)

15.05
-0.25
(-1.63%)
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)
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
22/09/2016
5.14
 1,829,160 5.13 5.15 5.10 11,050 0 0.1
21/09/2016
5.13
 1,954,430 5.07 5.20 5 205,710 0 1.0
20/09/2016
5.07
 2,105,870 5.01 5.10 5.01 258,220 57,000 1.0
19/09/2016
5.01
 3,243,530 4.93 5.10 4.93 517,660 0 2.6
16/09/2016
4.93
 7,940,000 5.30 5.45 4.93 1,615,580 5,890,670 -21.3
15/09/2016
5.30
 3,278,870 5.20 5.56 5.17 0 685,500 -3.7
14/09/2016
5.20
 2,633,750 5.20 5.39 5.09 100 466,750 -2.4
13/09/2016
5.20
 2,168,850 5.40 5.48 5.11 16,750 162,750 -0.8
12/09/2016
5.40
 1,799,810 5.60 5.60 5.40 3,500 359,620 -1.9
09/09/2016
5.60
 3,204,350 5.70 5.70 5.50 35,070 399,120 -2.0
08/09/2016
5.70
 2,700,010 5.70 5.80 5.50 1,300 448,390 -2.5
07/09/2016
5.70
 1,608,130 5.80 5.80 5.50 24,680 401,380 -2.1
06/09/2016
5.80
 1,832,070 5.60 5.80 5.50 8,200 436,270 -2.4
05/09/2016
5.60
 6,125,190 6 6 5.60 22,500 929,180 -5.1
01/09/2016
6
 3,871,050 6.30 6.30 5.90 0 620,510 -3.8
31/08/2016
6.30
 2,186,620 6.30 6.30 6.10 16,000 30,000 -0.1
30/08/2016
6.30
 2,217,250 6.30 6.40 6.10 139,170 800 0.9
29/08/2016
6.30
 5,454,980 6.40 6.70 6.30 252,890 19,150 1.5
26/08/2016
6.40
 6,336,450 6 6.40 6.10 0 26,950 -0.2
25/08/2016
6
 4,585,240 6.20 6.20 5.90 155,790 0 0.9
24/08/2016
6.20
 2,606,330 6.30 6.40 6.10 100 15,230 -0.1
23/08/2016
6.30
 2,852,950 6.30 6.30 6.10 371,000 593,020 -1.4
22/08/2016
6.30
 12,521,060 6.40 6.60 6 11,200 15,000 -0.0
19/08/2016
6.40
 2,669,880 6 6.40 6.10 0 11,510 -0.1
18/08/2016
6
 6,331,690 6.40 6.40 6 10,000 0 0.1
17/08/2016
6.40
 4,204,460 6.80 6.80 6.40 10,700 0 0.1
16/08/2016
6.80
 5,584,310 6.90 7.10 6.60 1,100 2,440 -0.0
15/08/2016
6.90
 11,493,250 6.50 6.90 6.70 300 1,641,550 -11.2
12/08/2016
6.50
 5,955,890 6.30 6.60 6.20 7,150 0 0.0
11/08/2016
6.30
 6,947,430 5.90 6.30 6.10 250,880 39,770 1.3
10/08/2016
5.90
 5,008,030 5.60 5.90 5.70 0 6,340 -0.0
09/08/2016
5.60
 2,969,100 5.30 5.60 5.30 0 12,300 -0.1
08/08/2016
5.30
 3,711,690 5.10 5.40 5 55,750 201,740 -0.8
05/08/2016
5.10
 7,440,500 5.40 5.40 5.10 5,010 308,420 -1.6
04/08/2016
5.40
 6,599,000 5.80 6 5.40 16,870 198,780 -1.0

Chính sách bảo mật | Điều khoản sử dụng |