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)
21/09/2016
5.74
 524,390 5.55 5.88 5.49 0 0 0
20/09/2016
5.55
 2,725,310 5.81 5.81 5.41 4,650 837,320 -4.6
19/09/2016
5.81
 2,278,810 6.24 6.24 5.81 260 781,340 -4.5
16/09/2016
6.24
 1,476,350 6.70 6.70 6.24 393,420 711,040 -2.0
15/09/2016
6.70
 1,050,870 6.35 6.79 6.35 2,210 2,000 0.0
14/09/2016
6.35
 598,690 6.40 6.60 6.30 2,450 129,540 -0.8
13/09/2016
6.40
 296,010 6.50 6.60 6.31 0 0 0
12/09/2016
6.50
 241,870 6.70 6.70 6.41 0 0 0
09/09/2016
6.70
 384,570 6.60 6.80 6.60 16,790 0 0.1
08/09/2016
6.60
 648,300 6.80 6.90 6.60 150 0 0.0
07/09/2016
6.80
 272,920 6.90 6.90 6.70 0 0 0
06/09/2016
6.90
 346,310 6.60 6.90 6.60 200 0 0.0
05/09/2016
6.60
 1,712,060 7 7 6.60 2,000 5,500 -0.0
01/09/2016
7
 815,380 7.30 7.30 7 470 0 0.0
31/08/2016
7.30
 523,700 7.20 7.50 7.20 0 0 0
30/08/2016
7.20
 1,106,750 7.60 7.60 7.20 0 0 0
29/08/2016
7.60
 2,738,530 7.50 8 7.50 6,000 0 0.0
26/08/2016
7.50
 566,110 7.10 7.50 7.20 0 0 0
25/08/2016
7.10
 1,203,600 7.40 7.40 7.10 19,490 0 0.1
24/08/2016
7.40
 668,690 7.50 7.70 7.40 0 0 0
23/08/2016
7.50
 849,760 7.40 7.60 7.20 0 12,730 -0.1
22/08/2016
7.40
 3,489,910 7.20 7.70 6.70 707,880 0 5.3
19/08/2016
7.20
 419,610 6.80 7.20 7 0 0 0
18/08/2016
6.80
 2,183,580 7.30 7.30 6.80 400 0 0.0
17/08/2016
7.30
 2,731,760 7.80 7.80 7.30 671,000 0 4.9
16/08/2016
7.80
 2,054,460 7.70 8.10 7.50 0 3,000 -0.0
15/08/2016
7.70
 2,081,920 7.20 7.70 7.60 2,000 0 0.0
12/08/2016
7.20
 3,134,610 6.80 7.20 6.80 0 100 -0.0
11/08/2016
6.80
 2,141,470 6.40 6.80 6.60 7,420 30,000 -0.2
10/08/2016
6.40
 680,970 6 6.40 6.20 0 200 -0.0
09/08/2016
6
 625,920 5.70 6 5.80 0 0 0
08/08/2016
5.70
 1,200,970 5.60 5.90 5.60 27,340 93,940 -0.4
05/08/2016
5.60
 2,709,160 6 6 5.60 200 140,800 -0.8
04/08/2016
6
 1,140,890 6.40 6.60 6 0 94,000 -0.6
03/08/2016
6.40
 635,160 6.60 6.70 6.40 0 0 0
02/08/2016
6.60
 555,520 6.90 6.90 6.60 2,000 0 0.0
01/08/2016
6.90
 121,510 6.90 7 6.80 0 0 0
29/07/2016
6.90
 457,420 6.70 6.90 6.70 0 0 0
28/07/2016
6.70
 630,610 7 7 6.70 0 0 0
27/07/2016
7
 538,620 7.10 7.20 7 0 0 0
26/07/2016
7.10
 1,187,150 7.10 7.50 7.10 0 0 0
25/07/2016
7.10
 508,300 6.70 7.10 6.80 0 0 0
22/07/2016
6.70
 793,540 6.80 6.80 6.60 0 0 0
21/07/2016
6.80
 473,270 6.90 7 6.80 0 0 0
20/07/2016
6.90
 559,770 7.10 7.10 6.90 0 15,700 -0.1
19/07/2016
7.10
 984,930 7.20 7.30 7 10,000 0 0.1
18/07/2016
7.20
 490,510 7 7.20 7 0 0 0
15/07/2016
7
 631,480 7 7.10 6.90 0 0 0
14/07/2016
7
 1,188,550 7.30 7.30 7 200 0 0.0
13/07/2016
7.30
 893,510 7.10 7.30 7 0 0 0
12/07/2016
7.10
 1,370,990 7.20 7.20 6.90 0 0 0
11/07/2016
7.20
 4,974,570 7.70 7.70 7.20 5,400 0 0.0
08/07/2016
7.70
 980,530 8 8 7.70 150 0 0.0
07/07/2016
8
 1,194,580 8 8 7.80 0 16,910 -0.1
06/07/2016
8
 1,019,460 8 8.10 7.90 99,230 19,170 0.6
05/07/2016
8
 1,021,870 8.10 8.20 8 0 0 0
04/07/2016
8.10
 944,440 8.10 8.20 8 0 460 -0.0
01/07/2016
8.10
 554,230 8.10 8.20 8 20,000 0 0.2
30/06/2016
8.10
 1,945,660 8 8.30 8 60,000 0 0.5
29/06/2016
8
 1,670,760 8 8.30 8 10,000 0 0.1
28/06/2016
8
 1,096,020 8.10 8.10 7.80 0 0 0
27/06/2016
8.10
 700,090 8.20 8.20 7.90 0 0 0
24/06/2016
8.20
 4,565,510 8.40 8.50 7.90 10,000 3,600 0.1
23/06/2016
8.40
 1,656,910 8.10 8.60 8.10 0 0 0
22/06/2016
8.10
 721,250 8.20 8.30 8.10 0 0 0
21/06/2016
8.20
 1,766,280 8.50 8.50 8.10 0 0 0
20/06/2016
8.50
 742,240 8.50 8.60 8.30 0 34,280 -0.3
17/06/2016
8.50
 1,097,560 8.60 8.60 8.40 404,040 0 3.4
16/06/2016
8.60
 1,480,020 8.60 8.80 8.60 0 200 -0.0
15/06/2016
8.60
 809,150 8.60 8.60 8.40 1,500 0 0.0
14/06/2016
8.60
 1,003,930 8.50 8.60 8.30 0 2,000 -0.0
13/06/2016
8.50
 2,816,890 8.90 8.90 8.40 10,400 81,650 -0.6
10/06/2016
8.90
 1,744,570 8.90 9 8.80 0 14,000 -0.1
09/06/2016
8.90
 1,181,670 8.90 9 8.70 0 0 0
08/06/2016
8.90
 2,191,040 8.50 8.90 8.60 10,000 150 0.1
07/06/2016
8.50
 1,808,070 8.70 8.80 8.50 5,200 0 0.0
06/06/2016
8.70
 4,242,800 8.60 9 8.50 200 0 0.0
03/06/2016
8.60
 1,560,750 8.60 8.70 8.50 0 0 0
02/06/2016
8.60
 3,378,670 8.30 8.80 8.20 0 0 0
01/06/2016
8.30
 1,627,700 8.10 8.30 8 2,000 0 0.0
31/05/2016
8.10
 2,298,300 8.40 8.40 8.10 0 1,271,740 -10.4
30/05/2016
8.40
 1,603,890 8.20 8.40 8.20 46,040 0 0.4
27/05/2016
8.20
 2,481,150 7.80 8.30 7.90 0 0 0
26/05/2016
7.80
 1,949,040 8.20 8.20 7.80 0 0 0
25/05/2016
8.20
 442,940 8.10 8.30 8 0 0 0
24/05/2016
8.10
 1,464,390 8.20 8.40 8 150 81,620 -0.7
23/05/2016
8.20
 750,250 8.10 8.40 8.10 19,910 0 0.2
20/05/2016
8.10
 1,858,480 8.40 8.50 8.10 0 199,530 -1.6
19/05/2016
8.40
 6,423,120 8.30 8.80 8.30 0 91,010 -0.8
18/05/2016
8.30
 225,800 7.80 8.30 8.30 0 0 0
17/05/2016
7.80
 220,600 7.30 7.80 7.80 0 21,210 -0.2
16/05/2016
7.30
 591,720 7.30 7.50 7.30 0 0 0
13/05/2016
7.30
 1,210,850 7.50 7.50 7.30 0 38,430 -0.3
12/05/2016
7.50
 742,550 7.70 7.80 7.50 0 4,000 -0.0
11/05/2016
7.70
 654,140 7.50 7.70 7.40 0 0 0
10/05/2016
7.50
 1,202,200 7.50 7.50 7.10 0 0 0
09/05/2016
7.50
 1,907,640 7.80 7.80 7.40 0 16,000 -0.1
06/05/2016
7.80
 1,729,550 7.70 7.90 7.60 0 0 0
05/05/2016
7.70
 3,346,800 8 8 7.60 360 67,940 -0.5
04/05/2016
8
 3,168,270 8.50 8.50 8 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |