Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
26
27
28

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.30	-4.11%	58,151,300	1,084,100	0	6.90 7.30 7.10
2 tháng (2026-04-20)	0.40	6.06%	199,141,300	3,174,100	0	6.60 7.70 7.10
3 tháng (2026-03-23)	1	16.67%	233,112,200	5,732,100	11.9	6 7.70 7.10
6 tháng (2025-12-22)	1.20	20.69%	513,863,400	11,985,500	53.0	5.40 7.70 7.10
12 tháng (2025-06-24)	1.10	18.64%	1,020,302,500	18,738,000	97.1	5.40 7.70 7.10
24 tháng (2024-07-01)	2.01	40.28%	1,930,615,753	8,140,381	106.5	3.65 8 7.10
36 tháng (2023-07-05)	3.06	77.66%	2,943,527,953	13,736,350	135.3	3.35 8 7.10
60 tháng (2021-07-15)	-1.96	-21.88%	6,860,831,653	16,189,710	135.9	3.35 13.65 7.10

CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

THỐNG KÊ GIAO DỊCH