CTCP Hoàng Anh Gia Lai (hag)

15.05
-0.20
(-1.31%)
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
(2026-05-20) 		-0.20 -1.29% 45,830,800 573,114 0
15.05
15.50
15.05
2 tháng
(2026-04-20) 		-1.15 -7.01% 118,471,600 -1,074,009 0
15.05
16.55
15.05
3 tháng
(2026-03-23) 		0.10 0.66% 229,211,400 -615,787 8.2
15.05
16.90
15.05
6 tháng
(2025-12-22) 		-3 -16.44% 700,288,300 -6,252,887 -87.8
14.45
18.50
15.05
12 tháng
(2025-06-24) 		2.35 18.22% 2,617,236,300 -1,380,987 2.3
12.90
18.85
15.05
24 tháng
(2024-07-01) 		3.05 25% 4,315,953,800 -461,734 25.6
9.81
18.85
15.05
36 tháng
(2023-07-05) 		7 84.85% 8,292,744,900 -1,364,524 2.3
7.51
18.85
15.05
60 tháng
(2021-07-15) 		10.14 198.43% 16,377,727,200 10,849,896 107.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |