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)
11/03/2016
8.40
 6,149,470 8.50 8.80 8.30 22,000 169,250 -1.2
10/03/2016
8.50
 6,012,170 8.10 8.50 8.20 23,000 153,880 -1.1
09/03/2016
8.10
 1,892,630 8.20 8.30 8.10 20,100 2,020 0.1
08/03/2016
8.20
 4,381,920 8.40 8.40 8 66,110 1,644,700 -12.8
07/03/2016
8.40
 4,732,920 8.20 8.60 8.20 0 2,100 -0.0
04/03/2016
8.20
 4,479,430 7.90 8.40 7.90 331,350 8,790 2.6
03/03/2016
7.90
 12,156,310 8.30 8.30 7.80 281,590 1,389,550 -8.7
02/03/2016
8.30
 1,879,740 8.30 8.50 8.20 390,000 58,000 2.8
01/03/2016
8.30
 4,104,240 8.10 8.50 8 167,940 239,780 -0.6
29/02/2016
8.10
 8,792,110 8.60 8.60 8.10 149,960 9,900 1.1
26/02/2016
8.60
 2,906,550 8.70 8.80 8.50 59,720 411,890 -3.0
25/02/2016
8.70
 5,531,860 9 9.20 8.70 6,000 147,080 -1.2
24/02/2016
9
 13,377,530 8.90 9.30 8.50 738,320 75,580 6.0
23/02/2016
8.90
 15,666,050 8.80 9.40 8.80 648,350 1,100 6.0
22/02/2016
8.80
 6,566,780 8.30 8.80 8.60 876,490 873,260 -0.0
19/02/2016
8.30
 15,455,040 7.80 8.30 7.80 4,833,460 211,000 37.8
18/02/2016
7.80
 4,395,210 7.80 7.90 7.70 0 36,460 -0.3
17/02/2016
7.80
 4,097,370 7.80 8 7.80 200 624,000 -4.9
16/02/2016
7.80
 2,549,370 7.80 7.90 7.70 0 13,000 -0.1
15/02/2016
7.80
 2,413,660 7.80 7.90 7.60 0 373,760 -2.9
05/02/2016
7.80
 1,706,700 7.70 7.90 7.70 7,300 220 0.1
04/02/2016
7.70
 4,552,440 7.60 7.90 7.60 2,280 6,520 -0.0
03/02/2016
7.60
 7,442,940 8 8 7.60 12,800 347,790 -2.6
02/02/2016
8
 5,695,340 8.20 8.20 7.80 5,480 8,020 -0.0
01/02/2016
8.20
 3,266,160 8.20 8.40 8.10 0 34,800 -0.3
29/01/2016
8.20
 6,620,920 8.30 8.50 8.10 164,170 23,540 1.1
28/01/2016
8.30
 8,158,020 8.80 8.80 8.20 1,250 786,680 -6.6
27/01/2016
8.80
 8,082,850 8.90 9.20 8.70 25,900 12,000 0.1
26/01/2016
8.90
 14,351,750 8.40 8.90 8.20 27,300 513,750 -4.2
25/01/2016
8.40
 11,890,990 7.90 8.40 7.90 255,570 4,945,140 -38.2
22/01/2016
7.90
 19,081,830 8.40 8.40 7.90 594,750 4,930,730 -34.4
21/01/2016
8.40
 12,664,870 9 9 8.40 414,640 599,890 -1.6
20/01/2016
9
 8,520,470 9.60 9.60 9 28,500 812,720 -7.3
19/01/2016
9.60
 6,368,400 9.30 9.60 9.30 20,650 274,850 -2.4
18/01/2016
9.30
 8,483,270 9.90 9.90 9.30 73,300 556,160 -4.6
15/01/2016
9.90
 4,740,740 10.30 10.50 9.80 42,900 719,980 -6.9
14/01/2016
10.30
 6,971,860 10.90 10.90 10.20 11,200 395,820 -4.0
13/01/2016
10.90
 6,320,400 11.30 11.30 10.80 27,300 170,930 -1.6
12/01/2016
11.30
 8,942,460 10.90 11.40 10.90 72,100 158,100 -1.0
11/01/2016
10.90
 13,232,580 10.20 10.90 10.10 261,580 381,500 -1.3
08/01/2016
10.20
 9,807,490 10.10 10.20 9.90 185,540 204,700 -0.2
07/01/2016
10.10
 8,618,740 10 10.20 9.70 194,440 243,830 -0.5
06/01/2016
10
 6,607,690 9.60 10.20 9.60 371,020 338,090 0.4
05/01/2016
9.60
 7,548,600 10.10 10.20 9.60 6,220 436,500 -4.3
04/01/2016
10.10
 4,475,970 10.40 10.50 10.10 5,730 457,400 -4.7
31/12/2015
10.40
 2,074,500 10.70 10.70 10.40 1,000 150,000 -1.6
30/12/2015
10.70
 2,244,550 10.70 10.90 10.60 10,610 2,550 0.1
29/12/2015
10.70
 6,561,500 10.60 10.80 10.30 360,970 888,800 -5.6
28/12/2015
10.60
 6,271,230 10.90 10.90 10.30 961,880 217,590 7.8
25/12/2015
10.90
 5,448,280 11.10 11.20 10.70 107,670 150,000 -0.5
24/12/2015
11.10
 3,187,730 11.30 11.40 11 311,000 169,870 1.6
23/12/2015
11.30
 2,743,980 11.30 11.50 11.20 283,120 160,000 1.4
22/12/2015
11.30
 2,306,740 11.40 11.60 11.30 414,550 292,350 1.4
21/12/2015
11.40
 2,115,910 11.30 11.50 11.30 228,080 137,030 1.0
18/12/2015
11.30
 7,274,600 11.80 11.80 11.30 2,065,350 4,120,160 -23.3
17/12/2015
11.80
 3,155,370 11.60 11.80 11.60 1,000 214,530 -2.5
16/12/2015
11.60
 1,656,880 11.60 11.70 11.50 17,180 100,000 -1.0
15/12/2015
11.60
 2,793,930 11.60 11.70 11.50 24,050 79,120 -0.6
14/12/2015
11.60
 4,459,590 11.40 12 11.40 189,400 1,021,900 -9.7
11/12/2015
11.40
 3,030,310 11.50 11.70 11.40 17,470 517,800 -5.8
10/12/2015
11.50
 2,143,690 11.70 11.80 11.50 29,600 292,100 -3.1
09/12/2015
11.70
 2,428,500 11.90 11.90 11.70 16,000 1,319,550 -15.4
08/12/2015
11.90
 3,028,770 11.90 12 11.60 100 126,530 -1.5
07/12/2015
11.90
 3,049,380 12.20 12.20 11.90 15,100 383,400 -4.4
04/12/2015
12.20
 2,120,730 12.30 12.30 12.10 2,480 49,000 -0.6
03/12/2015
12.30
 2,660,760 12.60 12.60 12.30 11,910 245,760 -2.9
02/12/2015
12.60
 9,851,680 12 12.80 12.30 379,160 767,600 -4.9
01/12/2015
12
 6,060,580 12.20 12.50 11.80 50,250 1,019,530 -11.8
30/11/2015
12.20
 4,006,130 12.60 12.70 12.20 15,200 1,871,160 -22.8
27/11/2015
12.60
 5,302,160 13.10 13.10 12.60 20,000 558,910 -6.9
26/11/2015
13.10
 3,527,850 13.20 13.30 13 9,650 594,930 -7.7
25/11/2015
13.20
 4,494,930 13.40 13.40 13 10,010 1,238,050 -16.2
24/11/2015
13.40
 3,923,040 13.60 13.70 13.30 1,710 1,137,240 -15.3
23/11/2015
13.60
 2,267,480 13.60 13.80 13.50 2,240 144,200 -1.9
20/11/2015
13.60
 2,358,000 13.70 13.80 13.60 143,510 94,400 0.7
19/11/2015
13.70
 1,650,420 13.70 13.80 13.60 9,100 87,480 -1.1
18/11/2015
13.70
 2,650,650 13.80 13.90 13.60 0 134,450 -1.9
17/11/2015
13.80
 4,013,340 13.80 14 13.70 380 255,600 -3.5
16/11/2015
13.80
 3,308,860 13.90 13.90 13.70 100,420 172,700 -1.0
13/11/2015
13.90
 1,225,150 14 14 13.80 2,000 61,090 -0.8
12/11/2015
14
 1,916,460 14 14.10 13.80 29,600 361,070 -4.6
11/11/2015
14
 1,510,710 14.10 14.20 14 4,400 0 0.1
10/11/2015
14.10
 1,813,960 14.30 14.30 14.10 10,300 39,470 -0.4
09/11/2015
14.30
 1,293,430 14.50 14.50 14.20 58,980 3,150 0.8
06/11/2015
14.50
 5,007,720 14.70 15 14.50 22,300 361,820 -5.0
05/11/2015
14.70
 4,702,530 13.80 14.70 13.70 11,110 8,500 0.0
04/11/2015
13.80
 1,468,290 13.90 14 13.80 156,430 0 2.2
03/11/2015
13.90
 3,629,650 14 14 13.70 27,990 12,820 0.2
02/11/2015
14
 1,679,100 14.10 14.20 14 6,510 4,564,347 -64.7
30/10/2015
14.10
 2,286,950 14 14.20 13.90 595,960 52,300 7.6
29/10/2015
14
 3,587,950 14 14.10 13.90 466,380 225,250 3.4
28/10/2015
14
 5,056,590 14.30 14.30 14 101,020 6,000 1.3
27/10/2015
14.30
 2,446,730 14.50 14.60 14.20 24,950 19,000 0.1
26/10/2015
14.50
 2,808,610 14.50 14.90 14.50 177,930 205,830 -0.4
23/10/2015
14.50
 2,000,780 14.40 14.60 14.40 3,900 39,000 -0.5
22/10/2015
14.40
 1,424,050 14.60 14.70 14.40 71,170 90,490 -0.3
21/10/2015
14.60
 1,937,870 14.40 14.60 14.30 3,500 110,580 -1.5
20/10/2015
14.40
 4,525,580 14.70 14.70 14.30 19,500 297,370 -4.0
19/10/2015
14.70
 2,778,250 14.80 14.90 14.70 71,200 42,270 0.4
16/10/2015
14.80
 3,609,850 14.90 15.10 14.80 6,340 70,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |