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)
29/04/2016
8.50
 3,071,920 8.20 8.60 8.10 269,400 0 2.3
28/04/2016
8.20
 3,061,040 8.20 8.30 8 0 52,530 -0.4
27/04/2016
8.20
 4,127,030 7.80 8.30 7.90 15,000 5,530 0.1
26/04/2016
7.80
 2,168,750 7.30 7.80 7.70 0 0 0
25/04/2016
7.30
 810,750 6.90 7.30 7.20 0 0 0
22/04/2016
6.90
 1,190,950 6.80 7 6.80 24,000 0 0.2
21/04/2016
6.80
 620,220 6.80 6.90 6.70 0 0 0
20/04/2016
6.80
 735,350 6.80 6.90 6.70 10,530 0 0.1
19/04/2016
6.80
 1,419,830 7 7 6.70 369,740 57,600 2.1
15/04/2016
7
 1,422,060 7 7.30 6.90 0 203,000 -1.4
14/04/2016
7
 915,560 6.60 7 6.70 24,100 200,000 -1.2
13/04/2016
6.60
 3,886,730 6.90 6.90 6.50 1,500 12,830 -0.1
12/04/2016
6.90
 4,440,480 7.40 7.40 6.90 3,200 0 0.0
11/04/2016
7.40
 1,958,910 7.70 7.80 7.40 0 0 0
08/04/2016
7.70
 723,240 7.70 7.80 7.60 3,000 0 0.0
07/04/2016
7.70
 2,535,140 7.80 7.90 7.50 0 0 0
06/04/2016
7.80
 1,035,700 7.90 8 7.80 17,900 0 0.1
05/04/2016
7.90
 1,335,910 7.70 7.90 7.60 0 3,900 -0.0
04/04/2016
7.70
 2,193,030 7.80 7.90 7.50 132,730 0 1.0
01/04/2016
7.80
 3,061,510 8 8 7.70 5,000 4,000 0.0
31/03/2016
8
 4,126,150 8.40 8.40 7.90 0 222,730 -1.8
30/03/2016
8.40
 2,131,960 8.40 8.50 8.20 16,300 146,140 -1.1
29/03/2016
8.40
 3,444,910 8.60 8.80 8.40 13,000 106,500 -0.8
28/03/2016
8.60
 1,942,610 8.90 8.90 8.50 0 0 0
25/03/2016
8.90
 1,776,620 9 9 8.70 0 0 0
24/03/2016
9
 2,313,180 9.40 9.50 8.90 1,010 17,000 -0.2
23/03/2016
9.40
 3,039,680 8.80 9.40 8.60 0 0 0
22/03/2016
8.80
 4,705,500 9.30 9.30 8.70 2,300 0 0.0
21/03/2016
9.30
 4,516,960 10 10.10 9.30 3,090 0 0.0
18/03/2016
10
 10,240,850 9.80 10 9.70 9,040,450 2,374,850 66.5
17/03/2016
9.80
 5,615,880 9.80 10.20 9.60 0 4,000 -0.0
16/03/2016
9.80
 8,172,290 9.40 10 9.20 10,000 119,000 -1.0
15/03/2016
9.40
 13,449,700 8.90 9.40 8.40 512,590 58,300 4.1
14/03/2016
8.90
 4,362,150 8.80 8.90 8.50 535,350 10,200 4.6
11/03/2016
8.80
 12,317,230 8.50 9 8.40 116,000 19,000 0.9
10/03/2016
8.50
 7,918,420 8 8.50 8.10 0 22,000 -0.2
09/03/2016
8
 3,826,340 8 8.10 7.90 398,020 0 3.2
08/03/2016
8
 5,231,970 8.20 8.40 7.90 231,900 4,100 1.8
07/03/2016
8.20
 5,885,620 7.70 8.20 8 17,160 7,000 0.1
04/03/2016
7.70
 8,871,920 7.50 8 7.30 154,080 307,600 -1.2
03/03/2016
7.50
 9,700,900 8 8 7.50 300 23,000 -0.2
02/03/2016
8
 3,043,880 8.10 8.30 8 709,140 11,700 5.7
01/03/2016
8.10
 7,692,220 8 8.40 7.90 744,880 0 6.1
29/02/2016
8
 7,066,940 8.60 8.60 8 20,600 12,000 0.1
26/02/2016
8.60
 3,723,360 8.80 9 8.40 35,800 550,000 -4.4
25/02/2016
8.80
 9,997,540 9.30 9.50 8.70 410,130 550,000 -1.0
24/02/2016
9.30
 18,805,640 10 10 9.30 436,800 54,000 3.6
23/02/2016
10
 3,860,400 9.40 10 9.90 555,000 0 5.6
22/02/2016
9.40
 3,243,810 8.80 9.40 9.30 4,000 0 0.0
19/02/2016
8.80
 41,740,780 8.30 8.80 7.80 920,830 140,970 6.2
18/02/2016
8.30
 70,020 8.90 8.90 8.30 0 0 0
17/02/2016
8.90
 55,470 9.50 9.50 8.90 0 0 0
16/02/2016
9.50
 110,110 10.20 10.20 9.50 30,010 0 0.3
15/02/2016
10.20
 49,090 10.90 10.90 10.20 0 0 0
05/02/2016
10.90
 143,530 11.70 11.70 10.90 0 0 0
04/02/2016
11.70
 250,950 12.50 12.50 11.70 0 0 0
03/02/2016
12.50
 8,430 13.40 13.40 12.50 0 0 0
02/02/2016
13.40
 47,890 14.40 14.40 13.40 0 0 0
01/02/2016
14.40
 11,750 15.40 15.40 14.40 0 0 0
29/01/2016
15.40
 64,500 16.50 16.50 15.40 52,580 0 0.8
28/01/2016
16.50
 5,630 17.70 17.70 16.50 0 0 0
27/01/2016
17.70
 6,380 19 19 17.70 0 0 0
26/01/2016
19
 2,350 20.40 20.40 19 0 0 0
25/01/2016
20.40
 4,100 21.90 21.90 20.40 0 0 0
22/01/2016
21.90
 32,650 22.50 22.50 21 30,000 0 0.6
21/01/2016
22.50
 129,000 23 23 21.40 16,500 0 0.4
20/01/2016
23
 109,810 23.10 23.20 22.40 15,710 0 0.4
19/01/2016
23.10
 86,480 24 24 22.50 0 0 0
18/01/2016
24
 147,110 24 24 22.40 0 0 0
15/01/2016
24
 178,350 25.20 25.40 23.50 0 0 0
14/01/2016
25.20
 179,280 27 27 25.20 0 14,850 -0.4
13/01/2016
27
 194,350 27.90 27.90 27 0 0 0
12/01/2016
27.90
 253,240 28.80 28.80 27.50 0 0 0
11/01/2016
28.80
 300,750 28.60 29.20 28.60 0 0 0
08/01/2016
28.60
 403,580 28.70 28.90 28.30 0 0 0
07/01/2016
28.70
 404,110 28.70 29.20 28.50 0 30,000 -0.9
06/01/2016
28.70
 292,470 29 29 28.50 0 29,170 -0.8
05/01/2016
29
 283,940 29 29.20 28.90 0 0 0
04/01/2016
29
 253,920 28.80 29.40 28.90 0 0 0
31/12/2015
28.80
 404,840 28.80 29.20 28.80 0 0 0
30/12/2015
28.80
 298,500 28.80 29.20 28.70 0 0 0
29/12/2015
28.80
 321,830 28.80 29.30 28.70 30,000 0 0.9
28/12/2015
28.80
 289,070 28.80 29.40 28.70 0 0 0
25/12/2015
28.80
 302,740 28.70 29 28.50 0 0 0
24/12/2015
28.70
 259,680 28.60 29 28.50 0 0 0
23/12/2015
28.60
 261,910 28.60 29.10 28.50 0 0 0
22/12/2015
28.60
 257,090 28.50 29 28.50 0 0 0
21/12/2015
28.50
 254,800 28.50 29 28.50 0 0 0
18/12/2015
28.50
 304,200 28.60 28.70 28.30 0 0 0
17/12/2015
28.60
 253,090 28.50 28.90 28.30 0 0 0
16/12/2015
28.50
 284,870 28.60 28.90 28.30 0 0 0
15/12/2015
28.60
 253,140 28.50 28.90 28.40 0 0 0
14/12/2015
28.50
 255,830 28.40 28.90 28.30 0 0 0
11/12/2015
28.40
 249,050 28.50 28.70 28.20 0 0 0
10/12/2015
28.50
 253,690 28.40 28.90 28.40 0 0 0
09/12/2015
28.40
 247,990 28.30 28.60 28.20 0 5,740 -0.2
08/12/2015
28.30
 245,500 29.10 29.10 28 0 65,550 -1.9
07/12/2015
29.10
 274,400 29.90 30.20 29 43,210 88,710 -1.3
04/12/2015
29.90
 267,890 30.50 30.60 29.90 0 66,460 -2.0
03/12/2015
30.50
 454,100 30.70 30.90 30.30 135,240 103,330 1.0

Chính sách bảo mật | Điều khoản sử dụng |