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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |