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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |