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)
02/12/2015
30.70
 316,340 31 31.10 30.40 1,000 97,140 -2.9
01/12/2015
31
 475,530 31.10 31.40 30.80 2,000 0 0.1
30/11/2015
31.10
 1,387,670 31.30 31.30 30.90 1,185,310 5,000 36.7
27/11/2015
31.30
 692,030 31.80 32.10 31.30 200,000 0 6.3
26/11/2015
31.80
 739,340 31.80 31.90 31.40 400,480 0 12.7
25/11/2015
31.80
 747,500 30.60 31.80 30.50 505,000 0 15.7
24/11/2015
30.60
 332,000 30.70 30.80 30.60 300,000 0 9.2
23/11/2015
30.70
 251,250 30.60 30.80 30.60 1,000 0 0.0
20/11/2015
30.60
 344,240 30.50 30.80 30.30 0 0 0
19/11/2015
30.50
 395,830 30.50 30.80 30.20 0 0 0
18/11/2015
30.50
 404,680 30.70 31 30.50 0 5,000 -0.2
17/11/2015
30.70
 401,620 30.50 31 30.50 0 0 0
16/11/2015
30.50
 334,360 30.60 30.90 30.40 0 0 0
13/11/2015
30.60
 300,590 30.40 30.80 30.30 5,000 400 0.1
12/11/2015
30.40
 252,600 30.60 30.80 30.30 0 0 0
11/11/2015
30.60
 302,500 30.50 30.80 30.30 0 0 0
10/11/2015
30.50
 271,820 30.90 31.20 30.50 0 0 0
09/11/2015
30.90
 266,500 31 31.50 30.90 0 0 0
06/11/2015
31
 313,400 31.30 31.70 30.90 0 0 0
05/11/2015
31.30
 207,850 31.30 31.50 31.10 0 0 0
04/11/2015
31.30
 200,820 31.30 31.50 31 0 0 0
03/11/2015
31.30
 218,110 31.10 31.70 30.60 0 1,200 -0.0
02/11/2015
31.10
 255,790 30.10 31.10 29.70 0 0 0
30/10/2015
30.10
 218,730 28.20 30.10 28.10 0 0 0
29/10/2015
28.20
 198,760 28.10 28.30 28.10 0 0 0
28/10/2015
28.10
 192,910 28.40 28.50 28.10 0 0 0
27/10/2015
28.40
 174,500 28.10 28.40 28.10 0 0 0
26/10/2015
28.10
 202,030 28.10 28.30 28 0 0 0
23/10/2015
28.10
 199,580 28.10 28.20 28 0 0 0
22/10/2015
28.10
 205,090 28 28.40 27.80 0 0 0
21/10/2015
28
 212,100 28.10 28.20 28 450 0 0.0
20/10/2015
28.10
 209,690 28.30 28.50 28.10 260 0 0.0
19/10/2015
28.30
 206,780 28.30 28.50 28.20 0 0 0
16/10/2015
28.30
 205,350 28.20 28.50 26.70 700 0 0.0
15/10/2015
28.20
 223,790 28.20 28.40 28.10 0 0 0
14/10/2015
28.20
 215,710 28.30 28.50 28.20 0 0 0
13/10/2015
28.30
 211,900 28.60 28.70 28.30 0 0 0
12/10/2015
28.60
 220,190 28.80 28.90 28.50 0 0 0
09/10/2015
28.80
 261,820 28.50 28.80 28.50 0 0 0
08/10/2015
28.50
 183,690 28.70 28.80 28.50 0 0 0
07/10/2015
28.70
 245,620 29 29.10 28.70 30 3,650 -0.1
06/10/2015
29
 307,350 28.70 29.10 28.50 0 0 0
05/10/2015
28.70
 190,660 28.70 28.80 28.50 0 0 0
02/10/2015
28.70
 196,170 28.60 28.80 28.30 0 0 0
01/10/2015
28.60
 203,260 28.40 28.60 28.20 0 0 0
30/09/2015
28.40
 213,850 28.40 28.50 27.60 0 0 0
29/09/2015
28.40
 217,460 28.40 28.50 28.10 0 0 0
28/09/2015
28.40
 214,210 28.30 28.50 28.10 0 0 0
25/09/2015
28.30
 221,240 27.90 28.30 27.70 0 0 0
24/09/2015
27.90
 223,420 28 28.30 27.70 0 0 0
23/09/2015
28
 211,520 28.30 28.30 28 0 0 0
22/09/2015
28.30
 225,620 28.70 28.90 28.30 0 0 0
21/09/2015
28.70
 217,210 28.60 29 28.30 0 0 0
18/09/2015
28.60
 205,800 28.80 29 28.60 0 0 0
17/09/2015
28.80
 215,450 29.30 29.50 28.80 0 0 0
16/09/2015
29.30
 216,990 29.90 30.80 29.30 4,500 0 0.1
15/09/2015
29.90
 272,490 28 29.90 27.70 95,310 0 2.8
14/09/2015
28
 206,040 28.10 28.10 27.30 0 0 0
11/09/2015
28.10
 198,610 28.50 28.80 28.10 0 0 0
10/09/2015
28.50
 186,700 28.40 29 28.20 0 0 0
09/09/2015
28.40
 197,100 28.10 28.40 28 0 80,000 -2.3
08/09/2015
28.10
 202,550 28 28.10 27.80 75,370 105,690 -0.8
07/09/2015
28
 197,040 27.60 28 27.40 0 100,600 -2.8
04/09/2015
27.60
 202,660 27.60 27.80 27.50 800 109,660 -3.0
03/09/2015
27.60
 187,190 27.60 28 27.50 0 119,040 -3.3
01/09/2015
27.60
 190,670 27.70 27.70 27.40 0 53,050 -1.5
31/08/2015
27.70
 172,980 27.80 28.30 27.30 0 64,540 -1.8
28/08/2015
27.80
 259,420 27.90 28 27.50 0 128,260 -3.6
27/08/2015
27.90
 248,970 27 27.90 26.80 0 135,860 -3.8
26/08/2015
27
 269,500 25.50 27 25.20 0 967,000 -24.8
25/08/2015
25.50
 220,390 25 25.50 24 0 144,860 -3.6
24/08/2015
25
 328,390 25.80 25.80 24 0 171,020 -4.2
21/08/2015
25.80
 255,500 26.10 26.30 25 650 142,670 -3.6
20/08/2015
26.10
 162,710 25.70 26.30 25.50 0 98,670 -2.6
19/08/2015
25.70
 103,280 27.60 27.60 25.70 0 37,320 -1.0
18/08/2015
27.60
 156,920 27.90 28 27.50 0 0 0
17/08/2015
27.90
 142,780 28 28.20 27.70 0 0 0
14/08/2015
28
 177,850 28.30 28.50 28 0 83,330 -2.3
13/08/2015
28.30
 188,100 28.10 28.30 27.90 0 0 0
12/08/2015
28.10
 187,300 27.80 28.10 27.80 0 0 0
11/08/2015
27.80
 175,940 28.70 28.80 27.80 20 50,000 -1.4
10/08/2015
28.70
 179,920 29.10 29.10 28.60 70 50,130 -1.4
07/08/2015
29.10
 230,200 29.60 29.60 29 0 89,200 -2.6
06/08/2015
29.60
 238,060 29.20 29.60 29 1,000 0 0.0
05/08/2015
29.20
 184,520 29.40 29.40 28.90 0 0 0
04/08/2015
29.40
 625,130 30.10 30.10 28.80 1,000 117,000 -3.4
03/08/2015
30.10
 376,060 31.20 31.20 29.90 300 141,960 -4.3
31/07/2015
31.20
 502,040 31.20 31.70 30.70 0 232,290 -7.3
30/07/2015
31.20
 468,360 31.50 31.50 31.10 10 78,450 -2.5
29/07/2015
31.50
 409,000 32.10 32.10 31.30 0 51,380 -1.6
28/07/2015
32.10
 468,920 32.80 32.80 31.90 100 66,770 -2.1
27/07/2015
32.80
 493,270 33.20 33.20 32 0 0 0
24/07/2015
33.20
 432,500 33.20 33.30 32.40 500 79,550 -2.6
23/07/2015
33.20
 526,500 33.10 33.50 32.70 0 0 0
22/07/2015
33.10
 527,560 33 33.10 31.90 4,200 0 0.1
21/07/2015
33
 398,480 33.50 34.50 32 100 0 0.0
20/07/2015
33.50
 440,870 33.50 33.60 33.50 3,650 0 0.1
30/11/-0001
7.30
 2,705,559 7.10 7.50 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |