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

6.90
0.30
(4.55%)
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) 		0.50 8.06% 135,842,200 1,842,200 13.4
6
7.20
6.90
2 tháng
(2025-12-01) 		0.90 15.52% 177,596,400 1,662,500 12.4
5.70
7.20
6.90
3 tháng
(2025-10-30) 		0.50 8.06% 238,632,200 3,704,800 25.4
5.60
7.20
6.90
6 tháng
(2025-08-01) 		0.70 11.67% 522,566,000 7,355,600 49.0
5.60
7.20
6.90
12 tháng
(2025-02-03) 		-0.80 -10.67% 995,829,207 -4,056,655 45.6
5.50
7.90
6.90
24 tháng
(2024-02-15) 		2.64 65.02% 1,880,743,953 4,360,100 97.5
3.65
8
6.90
36 tháng
(2023-02-13) 		2.69 67.08% 2,980,007,853 1,932,570 95.3
3.35
8
6.90
60 tháng
(2021-02-23) 		-5.05 -42.98% 7,628,043,853 23,763,110 289.6
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |