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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |