CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-05) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2015
14.90
 2,904,460 15.10 15.10 14.90 59,240 112,990 -0.8
14/10/2015
15.10
 3,109,700 15.30 15.40 15.10 249,320 192,590 0.9
13/10/2015
15.30
 4,106,260 15.30 15.70 15.20 184,750 9,324,480 -139.8
12/10/2015
15.30
 4,602,190 15.30 15.60 15.30 512,120 257,240 3.9
09/10/2015
15.30
 9,654,590 15 15.70 15.10 185,250 30,970 2.4
08/10/2015
15
 3,119,500 15 15.20 14.80 452,680 18,740 6.5
07/10/2015
15
 2,786,150 14.90 15 14.80 565,810 268,790 4.4
06/10/2015
14.90
 2,873,990 14.90 15 14.80 27,600 706,080 -10.1
05/10/2015
14.90
 1,145,630 14.90 15.10 14.80 0 84,600 -1.3
02/10/2015
14.90
 1,784,140 14.70 15.10 14.80 54,150 127,060 -1.1
01/10/2015
14.70
 987,100 14.80 14.80 14.60 200 311,790 -4.6
30/09/2015
14.80
 1,226,360 14.80 14.90 14.70 178,730 272,650 -1.4
29/09/2015
14.80
 1,803,300 14.80 14.80 14.40 36,140 1,002,760 -14.1
28/09/2015
14.80
 1,785,200 15.10 15.20 14.70 11,500 115,550 -1.5
25/09/2015
15.10
 1,559,310 15.40 15.40 15.10 13,200 405,000 -6.0
24/09/2015
15.40
 949,840 15.40 15.60 15.30 2,000 140,500 -2.1
23/09/2015
15.40
 1,719,780 15.40 15.70 15.30 0 107,180 -1.7
22/09/2015
15.40
 3,791,930 15.20 15.80 15.10 11,130 9,689,400 -147.1
21/09/2015
15.20
 994,910 15.50 15.50 15.20 8,000 140,100 -2.0
18/09/2015
15.50
 7,403,940 15.30 15.50 15.30 5,451,620 1,501,980 61.2
17/09/2015
15.30
 1,841,940 15.30 15.60 15.30 447,830 13,140 6.7
16/09/2015
15.30
 2,887,340 14.70 15.70 15 200 15,000 -0.2
15/09/2015
14.70
 561,480 14.70 14.80 14.60 127,590 68,550 0.9
14/09/2015
14.70
 940,300 14.80 15 14.70 211,780 400 3.1
11/09/2015
14.80
 654,530 14.80 14.90 14.70 1,140 46,900 -0.7
10/09/2015
14.80
 624,230 14.80 14.80 14.60 192,880 11,000 2.7
09/09/2015
14.80
 809,430 14.80 15 14.70 23,880 3,790 0.3
08/09/2015
14.80
 969,660 14.60 14.80 14.40 210,100 144,140 1.0
07/09/2015
14.60
 553,020 14.70 14.70 14.50 130,300 1,210 1.9
04/09/2015
14.70
 754,370 14.40 14.70 14.40 34,760 100,000 -1.0
03/09/2015
14.40
 1,322,770 14.80 14.80 14.40 1,200 673,680 -9.8
01/09/2015
14.80
 931,080 14.80 15 14.60 10,560 11,504,680 -172.4
31/08/2015
14.80
 1,666,650 15.10 15.10 14.60 39,300 14,942,130 -224.9
28/08/2015
15.10
 1,933,020 15.10 15.20 14.80 413,190 75,810 5.1
27/08/2015
15.10
 2,030,050 15 15.30 15 15,480 236,930 -3.3
26/08/2015
15
 2,451,150 14.40 15 14.10 12,100 652,960 -9.4
25/08/2015
14.40
 5,273,840 14.40 14.40 13.50 286,390 460,220 -2.4
24/08/2015
14.40
 2,946,110 15.40 15.40 14.40 280,870 348,870 -1.0
21/08/2015
15.40
 3,676,200 15.90 15.90 14.90 318,930 261,260 0.9
20/08/2015
15.90
 1,357,750 16.40 16.40 15.90 7,210 238,810 -3.7
19/08/2015
16.40
 760,140 16.50 16.50 16.20 33,900 121,640 -1.4
18/08/2015
16.50
 958,830 16.50 16.70 16.40 223,830 58,900 2.7
17/08/2015
16.50
 2,913,580 16.20 16.80 16.30 268,720 83,360 3.1
14/08/2015
16.20
 1,451,830 16.30 16.30 16 236,050 154,660 1.3
13/08/2015
16.30
 2,747,720 16.60 16.60 15.80 363,130 232,030 2.1
12/08/2015
16.60
 1,353,560 16.90 16.90 16.50 60,750 103,380 -0.7
11/08/2015
16.90
 1,662,380 16.80 17 16.70 660,980 195,620 7.8
10/08/2015
16.80
 1,338,180 17.10 17.10 16.80 2,080 22,250 -0.3
07/08/2015
17.10
 521,360 17 17.10 16.90 113,930 5,000 1.9
06/08/2015
17
 775,400 17.30 17.30 17 5,600 12,060 -0.1
05/08/2015
17.30
 1,681,390 16.80 17.30 16.80 259,050 15,210 4.2
04/08/2015
16.80
 1,941,440 16.80 17 16.70 58,300 673,240 -10.4
03/08/2015
16.80
 2,569,370 17.30 17.30 16.70 323,460 245,950 1.3
31/07/2015
17.30
 1,502,130 17.50 17.60 17.20 11,330 314,160 -5.2
30/07/2015
17.50
 3,772,070 17.60 17.60 17.20 163,110 229,490 -1.1
29/07/2015
17.60
 2,034,140 18 18 17.60 26,200 188,480 -2.9
28/07/2015
18
 2,034,520 18.10 18.10 17.90 19,620 579,290 -10.1
27/07/2015
18.10
 2,614,400 18.10 18.30 17.90 180,010 50,310 2.3
24/07/2015
18.10
 1,701,160 18.30 18.30 18 194,360 95,000 1.8
23/07/2015
18.30
 1,420,950 18.40 18.40 18.20 2,800 78,080 -1.4
22/07/2015
18.40
 1,786,190 18.30 18.40 18.20 259,650 3,243,990 -55.2
21/07/2015
18.30
 1,256,350 18.60 18.60 18.20 195,360 2,920 3.5
20/07/2015
18.60
 1,685,750 18.70 18.80 18.40 237,060 5,205,460 -92.9
17/07/2015
18.70
 1,978,950 18.50 18.80 18.50 375,540 3,670,000 -60.9
16/07/2015
18.50
 1,547,570 18.50 18.70 18.40 140,470 4,387,950 -78.6

Chính sách bảo mật | Điều khoản sử dụng |