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)
15/07/2015
18.50
 1,457,440 18.70 18.80 18.50 94,040 5,000 1.7
14/07/2015
18.70
 1,711,100 18.60 18.90 18.50 221,990 11,890 3.9
13/07/2015
18.60
 2,872,810 18.30 18.80 18.50 83,260 7,600 1.4
10/07/2015
18.30
 2,237,120 18.50 18.70 18.30 268,840 6,450 4.8
09/07/2015
18.50
 2,329,280 18.50 18.50 18.20 664,774 2,852,804 -40.4
08/07/2015
18.50
 3,813,400 18.70 18.80 18.30 485,170 3,789,300 -63.0
07/07/2015
18.70
 5,367,520 19.20 19.20 18.60 514,980 12,260 9.5
06/07/2015
19.20
 3,125,710 19.10 19.40 19 588,330 2,336,500 -33.3
03/07/2015
19.10
 2,763,810 19.30 19.40 18.90 581,530 2,000 11.1
02/07/2015
19.30
 3,586,770 18.90 19.30 18.90 1,162,670 5,022,020 -73.1
01/07/2015
18.90
 1,994,850 19 19.20 18.70 292,750 3,027,200 -52.0
30/06/2015
19
 7,098,660 18.70 19.40 18.50 1,670,890 46,230 31.1
29/06/2015
18.70
 4,827,640 18.40 18.90 18.10 1,646,970 92,040 28.7
26/06/2015
18.40
 2,006,430 18.40 18.50 18.20 70,950 4,830 1.2
25/06/2015
18.40
 1,902,310 18.40 18.60 18.20 90,300 5,440 1.6
24/06/2015
18.40
 6,693,900 18 18.70 18 121,010 28,930 1.7
23/06/2015
18
 1,590,730 18 18.20 17.90 287,210 47,510 4.3
22/06/2015
18
 2,536,160 17.60 18 17.70 915,920 223,780 12.4
19/06/2015
17.60
 3,070,320 17.60 17.80 17.60 2,060,160 1,353,640 12.4
18/06/2015
17.60
 1,030,870 17.60 17.80 17.60 336,560 23,920 5.5
17/06/2015
17.60
 1,346,100 17.80 17.90 17.60 171,690 4,610 3.0
16/06/2015
17.80
 1,527,100 17.70 18 17.60 309,210 21,350 5.1
15/06/2015
17.70
 2,008,600 17.90 18 17.70 124,190 294,870 -3.0
12/06/2015
17.90
 1,987,150 18 18.20 17.90 17,900 440,500 -7.6
11/06/2015
18
 2,540,030 18 18.20 18 19,200 193,800 -3.2
10/06/2015
18
 1,594,240 18.20 18.30 18 19,840 474,170 -8.2
09/06/2015
18.20
 2,336,350 18.10 18.40 18 58,940 13,930 0.8
08/06/2015
18.10
 2,444,590 17.90 18.30 17.90 3,500 337,130 -6.0
05/06/2015
17.90
 2,416,150 17.90 18 17.70 39,300 731,060 -12.3
04/06/2015
17.90
 1,827,730 17.60 18 17.70 1,100 285,310 -5.1
03/06/2015
17.60
 3,354,780 17.50 18.10 17.50 56,610 1,669,530 -28.5
02/06/2015
17.50
 3,531,010 17.80 17.90 17.30 129,760 221,120 -1.6
01/06/2015
17.80
 2,285,290 18.30 18.30 17.80 141,520 215,000 -1.3
29/05/2015
18.30
 1,904,930 18.30 18.40 18 480,150 348,560 2.4
28/05/2015
18.30
 2,720,570 18.10 18.50 18 443,800 330,000 2.1
27/05/2015
18.10
 1,444,760 18.10 18.20 18 387,090 158,430 4.1
26/05/2015
18.10
 3,447,600 18 18.40 17.90 757,050 631,020 2.3
25/05/2015
18
 1,890,230 18 18 17.70 129,250 0 2.3
22/05/2015
18
 2,390,030 18.10 18.10 17.80 689,840 212,000 8.6
21/05/2015
18.10
 2,113,090 18.20 18.20 17.90 119,610 200,200 -1.4
20/05/2015
18.20
 2,107,220 17.50 18.20 17.40 45,150 142,380 -1.8
19/05/2015
17.50
 2,070,840 17.10 17.50 16.90 50,560 402,500 -6.0
18/05/2015
17.10
 5,030,890 17.50 17.50 16.70 24,120 200,000 -3.0
15/05/2015
17.50
 1,533,040 18 18.10 17.50 7,130 336,690 -5.9
14/05/2015
18
 2,495,770 17.80 18.30 18 50,250 1,208,680 -21.0
13/05/2015
17.80
 6,721,430 17.80 18.20 17.10 31,100 1,036,160 -17.6
12/05/2015
17.80
 4,095,180 18.60 18.60 17.70 22,000 875,860 -15.4
11/05/2015
18.60
 1,258,530 18.70 18.80 18.50 128,510 517,040 -7.3
08/05/2015
18.70
 1,548,030 18.60 18.90 18.50 140,420 803,400 -12.4
07/05/2015
18.60
 2,005,960 18.80 18.90 18.30 129,230 255,000 -2.4
06/05/2015
18.80
 1,566,640 19.20 19.20 18.70 172,990 110,890 1.2
05/05/2015
19.20
 1,850,070 19.10 19.30 18.80 134,130 600 2.6
04/05/2015
19.10
 2,407,770 20.10 20.10 19.10 128,610 136,650 -0.2
27/04/2015
20.10
 840,190 20.30 20.40 20.10 131,020 275,000 -2.9
24/04/2015
20.30
 1,772,990 20.30 20.30 20.10 181,120 535,120 -7.2
23/04/2015
20.30
 815,040 20.30 20.30 20.10 125,570 222,550 -1.9
22/04/2015
20.30
 873,870 20.20 20.40 20.10 130,550 2,600 2.6
21/04/2015
20.20
 1,273,100 20.30 20.50 20.20 125,750 7,940 2.4
20/04/2015
20.30
 1,484,490 20.60 20.60 20.30 128,620 451,690 -6.6
17/04/2015
20.60
 1,487,920 20.70 20.90 20.50 176,200 463,380 -5.9
16/04/2015
20.70
 2,116,750 20.50 20.90 20.60 507,710 18,300 10.1
15/04/2015
20.50
 1,219,680 20.40 20.70 20.30 311,850 7,700 6.2
14/04/2015
20.40
 841,090 20.60 20.60 20.40 118,070 18,620 2.0
13/04/2015
20.60
 1,148,740 20.50 20.80 20.50 431,810 12,830 8.6
10/04/2015
20.50
 2,636,150 20.20 20.70 20.30 90,630 803,840 -14.6
09/04/2015
20.20
 1,202,220 20.20 20.40 20.10 10,200 43,950 -0.7
08/04/2015
20.20
 816,910 20.20 20.30 20 0 379,060 -7.6
07/04/2015
20.20
 1,912,340 20 20.20 19.80 12,560 274,920 -5.2
06/04/2015
20
 3,198,070 20.50 20.50 19.90 1,200 168,280 -3.4
03/04/2015
20.50
 765,640 20.50 20.70 20.40 1,500 16,610 -0.3
02/04/2015
20.50
 1,555,420 20.10 20.50 20 10,660 157,070 -3.0
01/04/2015
20.10
 1,921,700 20.50 20.60 20 6,500 10,470 -0.1
31/03/2015
20.50
 1,517,200 20.30 20.70 20.20 359,330 297,620 1.3
30/03/2015
20.30
 2,245,520 20.70 20.90 20.30 51,190 364,810 -6.5
27/03/2015
20.70
 1,881,200 20.90 21.20 20.70 3,700 596,950 -12.4
26/03/2015
20.90
 2,656,610 21.20 21.20 20.90 13,550 903,050 -18.7
25/03/2015
21.20
 1,729,030 21.40 21.50 21.10 5,000 719,650 -15.2
24/03/2015
21.40
 1,915,040 21.60 21.60 21.10 5,000 719,650 -15.2
23/03/2015
21.60
 1,997,990 22.10 22.10 21.60 122,070 807,160 -14.9
20/03/2015
22.10
 5,678,470 21.80 22.20 21.70 4,812,390 572,910 93.7
19/03/2015
21.80
 877,720 21.90 22.10 21.70 1,000 201,320 -4.4
18/03/2015
21.90
 2,070,740 22.30 22.30 21.90 378,640 639,410 -5.7
17/03/2015
22.30
 2,053,110 22.20 22.40 22.10 719,110 179,440 12.0
16/03/2015
22.20
 2,050,060 22.20 22.50 22.10 773,430 225,070 12.2
13/03/2015
22.20
 1,377,960 22.20 22.40 22.10 4,400 370 0.1
12/03/2015
22.20
 936,040 22.20 22.40 22 5,640 190,680 -4.1
11/03/2015
22.20
 1,210,790 22.40 22.50 22.20 44,110 279,010 -5.2
10/03/2015
22.40
 1,179,340 22.40 22.50 22.30 340 1,900 -0.0
09/03/2015
22.40
 1,551,230 22.40 22.70 22.40 94,880 25,000 1.6
06/03/2015
22.40
 1,736,410 22.60 22.70 22.40 8,220 372,850 -8.2
05/03/2015
22.60
 2,248,390 23 23.10 22.60 126,090 332,810 -4.7
04/03/2015
23
 1,584,560 23 23.20 22.90 187,480 206,000 -0.4
03/03/2015
23
 2,094,560 22.80 23.10 22.80 441,890 267,100 4.0
02/03/2015
22.80
 1,652,320 22.80 23.10 22.70 375,810 5,000 8.5
27/02/2015
22.80
 2,401,100 23.20 23.20 22.80 784,660 102,360 15.7
26/02/2015
23.20
 3,475,480 22.40 23.20 22.40 702,010 22,160 15.5
25/02/2015
22.40
 4,203,290 22.20 22.80 22 1,484,820 120,010 30.7
24/02/2015
22.20
 1,228,310 22.30 22.40 22 170,930 99,760 1.6
13/02/2015
22.30
 1,864,680 22.40 22.40 22 314,080 5,000 6.9
12/02/2015
22.40
 3,913,700 22 22.70 22.20 112,530 300,600 -4.2

Chính sách bảo mật | Điều khoản sử dụng |