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)
11/02/2015
22
 2,132,640 21.30 22.20 21.40 106,720 3,360 2.3
10/02/2015
21.30
 2,043,480 21.30 21.50 21.10 109,340 471,360 -7.7
09/02/2015
21.30
 1,079,050 21.40 21.50 21.20 104,870 82,880 0.5
06/02/2015
21.40
 1,088,560 21.20 21.60 21.20 100 2,560 -0.1
05/02/2015
21.20
 1,264,240 20.90 21.30 21 1,080 100,000 -2.1
04/02/2015
20.90
 1,555,100 21 21.10 20.80 6,700 341,330 -7.0
03/02/2015
21
 1,426,120 21.20 21.40 20.90 0 94,210 -2.0
02/02/2015
21.20
 1,372,910 21.60 21.80 21.20 2,500 490,160 -10.4
30/01/2015
21.60
 1,705,830 22 22.10 21.50 2,000 91,890 -2.0
29/01/2015
22
 2,100,430 21.60 22 21.50 0 20,480 -0.4
28/01/2015
21.60
 2,495,860 21.80 22.10 21.60 66,570 400,000 -7.2
27/01/2015
21.80
 2,647,260 22.30 22.40 21.50 4,100 77,840 -1.6
26/01/2015
22.30
 948,090 22.30 22.60 22.30 910 1,100 -0.0
23/01/2015
22.30
 1,791,940 22.30 22.60 22.30 128,080 369,480 -5.4
22/01/2015
22.30
 2,213,630 22.20 22.40 22.10 5,540 387,690 -8.5
21/01/2015
22.20
 1,736,930 22.50 22.70 22.20 10,930 315,110 -6.8
20/01/2015
22.50
 1,290,750 22.50 22.80 22.30 200 250,140 -5.6
19/01/2015
22.50
 2,541,360 23 23.10 22.50 10,050 520,000 -11.6
16/01/2015
23
 4,003,840 23.50 23.60 23 5,030 716,300 -16.5
15/01/2015
23.50
 3,141,800 23.30 23.70 23 0 226,420 -5.3
14/01/2015
23.30
 4,065,820 23.20 23.60 22.90 40,000 5,810 0.8
13/01/2015
23.20
 5,871,820 22.30 23.30 22.20 197,120 121,060 1.7
12/01/2015
22.30
 1,554,940 22.80 22.80 22.30 118,250 8,030 2.5
09/01/2015
22.80
 2,571,030 22.30 22.90 22.30 642,410 9,490 14.4
08/01/2015
22.30
 1,167,920 22.70 22.80 22.30 115,750 7,480 2.4
07/01/2015
22.70
 2,696,050 22.50 23 22.40 111,650 107,100 0.1
06/01/2015
22.50
 2,387,520 22.20 22.50 21.80 159,470 21,700 3.1
05/01/2015
22.20
 2,266,240 22.10 22.70 21.90 209,040 2,000 4.6
31/12/2014
22.10
 3,620,030 20.80 22.20 20.90 93,280 40,040 1.2
30/12/2014
20.80
 1,959,460 20.40 20.80 20 1,850 7,440 -0.1
29/12/2014
20.40
 2,432,090 20.50 20.90 20.10 61,440 5,200 1.2
26/12/2014
20.50
 4,103,880 21 21 20.40 67,660 551,380 -10.0
25/12/2014
21
 1,865,480 21.30 21.40 20.90 12,400 15,680 -0.1
24/12/2014
21.30
 1,444,660 21.30 21.50 21.20 3,620 215,000 -4.5
23/12/2014
21.30
 2,154,230 21.50 21.80 21.20 18,950 0 0.4
22/12/2014
21.50
 3,285,450 21.30 21.60 21.20 93,100 263,410 -3.7
19/12/2014
21.30
 3,164,730 21.70 21.90 21.10 1,687,310 1,313,230 8.0
18/12/2014
21.70
 2,733,160 21.10 21.90 21.40 7,280 674,150 -14.4
17/12/2014
21.10
 4,615,030 22.30 22.50 20.80 203,890 205,410 -0.2
16/12/2014
22.30
 3,106,370 23 23 22.30 15,400 780,610 -17.3
15/12/2014
23
 1,349,670 23.20 23.40 23 150,400 14,600 3.2
12/12/2014
23.20
 1,424,610 22.70 23.20 22.70 461,880 20,300 10.2
11/12/2014
22.70
 1,978,850 22.70 23.20 22.40 114,600 434,520 -7.2
10/12/2014
22.70
 4,572,590 22.50 22.80 22.30 600,249 2,866,359 -51.3
09/12/2014
22.50
 5,402,970 23.50 23.50 22.50 7,260 1,188,240 -27.1
08/12/2014
23.50
 6,480,090 24 24 23.50 225,100 3,318,203 -73.1
05/12/2014
24
 3,137,910 24.10 24.30 23.90 125,610 1,589,050 -35.2
04/12/2014
24.10
 2,798,640 24.20 24.40 24.10 14,650 1,722,760 -41.3
03/12/2014
24.20
 2,148,180 24.10 24.40 24.10 144,400 976,140 -20.2
02/12/2014
24.10
 5,166,510 24.30 24.40 24 159,240 4,392,520 -102.2
01/12/2014
24.30
 4,365,840 24.10 24.70 24.10 374,860 2,145,750 -43.2
28/11/2014
24.10
 2,167,800 24.20 24.50 24.10 42,300 936,210 -21.7
27/11/2014
24.20
 2,310,110 24.20 24.30 23.90 301,900 754,210 -10.9
26/11/2014
24.20
 1,838,800 24.60 24.70 24 446,680 277,270 4.1
25/11/2014
24.60
 2,058,620 24 24.60 24 833,540 154,990 16.5
24/11/2014
24
 3,306,240 24.30 24.30 23.80 197,870 5,000 4.6
21/11/2014
24.30
 1,929,990 24.70 24.80 24.30 93,120 126,500 -0.8
20/11/2014
24.70
 2,049,170 24.40 24.80 24.40 283,600 227,210 1.4
19/11/2014
24.40
 2,307,060 24.50 24.60 24.30 3,110 191,890 -4.6
18/11/2014
24.50
 2,362,430 24.80 24.80 24.50 17,670 121,780 -2.6
17/11/2014
24.80
 2,202,360 24.80 25 24.70 4,820 460 0.1
14/11/2014
24.80
 3,534,540 25.10 25.10 24.70 8,070 785,700 -19.3
13/11/2014
25.10
 3,136,140 25.30 25.60 25.10 35,800 1,163,710 -28.4
12/11/2014
25.30
 2,107,220 25.30 25.40 25.10 51,430 19,440 0.8
11/11/2014
25.30
 2,408,010 25.40 25.50 25.10 64,580 7,900 1.4
10/11/2014
25.40
 7,260,580 25.80 26 25.20 7,030 1,654,680 -42.0
07/11/2014
25.80
 7,514,440 25.50 26.30 25.70 72,360 247,490 -4.5
06/11/2014
25.50
 4,109,760 25.10 25.80 25 5,000 33,450 -0.7
05/11/2014
25.10
 4,307,130 24.90 25.30 24.70 477,200 192,770 7.1
04/11/2014
24.90
 1,924,480 25 25.10 24.80 0 0 0
03/11/2014
25
 3,214,320 24.50 25.20 24.70 370,000 210,500 3.9
31/10/2014
24.50
 3,727,160 24.20 24.60 24 334,900 1,623,220 -31.3
30/10/2014
24.20
 1,794,250 24.50 24.50 24.20 388,660 238,190 3.7
29/10/2014
24.50
 2,660,430 23.90 24.60 24.20 385,750 353,460 0.8
28/10/2014
23.90
 2,979,440 23.80 24.20 23.60 278,800 103,670 0.0
27/10/2014
23.80
 4,013,120 24.50 24.50 23.80 113,830 72,540 1.0
24/10/2014
24.50
 2,927,810 24.70 24.80 24.40 52,810 405,340 -8.7
23/10/2014
24.70
 4,749,470 25.30 25.30 24.70 39,300 2,210,830 -54.2
22/10/2014
25.30
 2,908,920 24.80 25.30 24.80 624,120 269,160 9.0
21/10/2014
24.80
 2,155,150 24.80 24.90 24.60 604,940 642,100 -0.9
20/10/2014
24.80
 2,318,140 24.90 25.30 24.70 8,150 736,570 -18.2
17/10/2014
24.90
 4,063,190 24.80 25.20 24.50 144,930 1,200,880 -26.2
16/10/2014
24.80
 6,195,530 25.40 25.90 24.80 119,000 653,070 -13.4
15/10/2014
25.40
 4,476,470 24.80 25.50 24.60 112,430 712,040 -14.9
14/10/2014
24.80
 3,490,830 25.20 25.50 24.80 321,790 395,500 -1.9
13/10/2014
25.20
 2,804,070 25.30 25.50 25.10 240 720,370 -18.2
10/10/2014
25.30
 4,064,500 25.70 25.70 25.10 23,530 100,000 -1.9
09/10/2014
25.70
 3,543,490 26.20 26.40 25.70 102,200 192,320 -2.3
08/10/2014
26.20
 4,763,330 26 26.50 25.80 100,550 1,128,700 -26.9
07/10/2014
26
 4,439,860 26.20 26.30 25.80 48,740 13,470 0.9
06/10/2014
26.20
 8,878,170 26.10 26.40 26.10 2,960,220 1,302,120 43.4
03/10/2014
26.10
 5,899,200 26.40 26.80 25.90 132,460 371,700 -6.3
02/10/2014
26.40
 10,880,080 25.50 26.40 25.80 968,530 952,470 0.6
01/10/2014
25.50
 11,977,320 24.40 25.60 24.50 320,900 450,860 -3.5
30/09/2014
24.40
 3,107,530 24.20 24.70 23.90 248,650 28,620 5.4
29/09/2014
24.20
 1,790,100 24.10 24.40 24 143,960 50,480 2.3
26/09/2014
24.10
 3,002,850 24.40 24.50 24.10 121,000 500,000 -9.2
25/09/2014
24.40
 1,762,510 24.40 24.40 23.90 193,790 13,970 4.4
24/09/2014
24.40
 3,245,810 24.20 24.70 24.20 2,450,650 1,067,380 33.8
23/09/2014
24.20
 3,564,580 24.30 24.60 24.20 606,080 236,560 9.0

Chính sách bảo mật | Điều khoản sử dụng |