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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |