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)
22/09/2014
24.30
 1,964,830 24.50 25.10 24.30 29,700 290,070 -6.4
19/09/2014
24.50
 7,188,330 24.40 25.10 24.50 2,832,620 3,283,310 -10.9
18/09/2014
24.40
 10,049,790 23.90 25.20 24.30 0 1,330,760 -32.9
17/09/2014
23.90
 3,750,690 24.10 24.30 23.70 31,810 916,750 -21.2
16/09/2014
24.10
 2,153,720 24.20 24.20 23.90 148,790 825,510 -16.2
15/09/2014
24.20
 1,350,790 24.40 24.50 24.20 189,480 11,000 4.3
12/09/2014
24.40
 1,785,460 24.10 24.40 23.90 73,840 33,030 1.0
11/09/2014
24.10
 1,468,930 24.20 24.40 24 300 81,370 -2.0
10/09/2014
24.20
 2,092,520 24 24.20 23.50 103,660 258,200 -3.7
09/09/2014
24
 4,126,790 24.90 24.90 23.20 111,520 9,150 2.5
08/09/2014
24.90
 2,374,530 25 25.20 24.80 118,710 11,830 2.7
05/09/2014
25
 2,369,230 25.20 25.30 25 121,190 616,500 -12.4
04/09/2014
25.20
 3,269,450 25 25.20 24.80 930,520 7,760 23.1
03/09/2014
25
 3,664,310 25 25.50 25 712,410 348,960 9.2
29/08/2014
25
 2,627,980 25.20 25.50 24.80 130,060 149,980 -0.5
28/08/2014
25.20
 4,652,060 23.90 25.40 23.90 1,724,770 23,200 42.0
27/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/08/2014
23.90
 3,916,530 23.64 24.30 23.70 12,430 129,240 -2.8
26/08/2014
23.64
 5,096,980 23.64 24.09 23.55 316,060 569,390 -6.6
25/08/2014
23.64
 7,137,200 23 23.64 23.18 178,590 680,950 -12.9
22/08/2014
23
 3,301,300 23 23.27 23 311,920 492,340 -4.6
21/08/2014
23
 4,254,230 22.91 23.09 22.82 600,000 925,020 -8.2
20/08/2014
22.91
 2,353,160 22.91 23 22.73 164,830 826,960 -16.6
19/08/2014
22.91
 3,118,940 23.09 23.27 22.82 10,040 1,074,910 -26.9
18/08/2014
23.09
 3,566,200 23 23.36 23 402,150 713,000 -7.9
15/08/2014
23
 3,198,220 23.27 23.27 22.82 160,170 101,150 1.5
14/08/2014
23.27
 3,460,410 23 23.36 23.09 631,830 900,830 -6.9
13/08/2014
23
 1,069,410 22.82 23 22.82 1,400 435,000 -10.9
12/08/2014
22.82
 1,834,310 22.64 22.91 22.64 102,830 588,180 -12.2
11/08/2014
22.64
 2,374,010 22.82 22.91 22.55 15,540 192,860 -4.4
08/08/2014
22.82
 4,694,820 23 23.18 22.73 247,550 1,724,540 -37.2
07/08/2014
23
 2,105,450 23.09 23.18 22.91 19,240 1,176,000 -29.3
06/08/2014
23.09
 2,313,950 23.36 23.36 23.09 123,400 627,080 -12.9
05/08/2014
23.36
 2,135,370 23.18 23.45 23.09 24,830 687,870 -17.0
04/08/2014
23.18
 838,490 23.18 23.18 23 12,430 18,160 -0.1
01/08/2014
23.18
 1,187,570 23.09 23.27 23 106,240 88,000 0.5
31/07/2014
23.09
 1,312,530 23 23.27 23 24,590 378,310 -9.0
30/07/2014
23
 1,664,880 22.91 23.09 22.82 6,060 189,370 -4.6
29/07/2014
22.91
 1,476,650 22.91 23 22.73 61,670 2,000 1.5
28/07/2014
22.91
 2,995,550 23.55 23.55 22.82 11,340 6,490 0.1
25/07/2014
23.55
 5,009,580 23.45 24 23.55 688,510 396,000 7.6
24/07/2014
23.45
 2,035,890 23.36 23.64 23.27 309,610 282,390 0.7
23/07/2014
23.36
 917,290 23.36 23.45 23.18 21,130 126,840 -2.7
22/07/2014
23.36
 4,853,250 23.09 23.73 23 31,930 449,930 -10.7
21/07/2014
23.09
 1,785,750 23.09 23.36 22.73 207,140 239,100 -0.8
18/07/2014
23.09
 1,972,820 23.09 23.27 23 201,860 390,430 -4.8
17/07/2014
23.09
 1,304,210 23 23.18 22.82 24,050 165,000 -3.6
16/07/2014
23
 2,854,660 23 23.64 23 256,950 468,360 -5.4
15/07/2014
23
 1,396,190 23.09 23.27 23 8,000 180,980 -4.4
14/07/2014
23.09
 2,013,040 22.73 23.27 22.82 15,330 562,220 -13.9
11/07/2014
22.73
 1,559,710 22.82 22.91 22.55 40,400 456,530 -10.4
10/07/2014
22.82
 5,356,180 23.27 23.27 22.64 39,270 589,250 -14.0
09/07/2014
23.27
 2,085,600 23.36 23.55 23.18 81,640 16,520 1.7
08/07/2014
23.36
 3,232,150 23.18 23.36 23 331,500 411,530 -2.0
07/07/2014
23.18
 4,448,280 22.73 23.45 22.91 524,000 1,141,360 -15.8
04/07/2014
22.73
 2,768,850 22.73 22.91 22.64 7,300 575,620 -14.2
03/07/2014
22.73
 3,576,340 22.45 22.91 22.45 9,850 621,220 -15.3
02/07/2014
22.45
 2,319,430 22.27 22.64 22.27 214,300 656,730 -10.9
01/07/2014
22.27
 2,663,410 22 22.45 21.91 224,530 576,210 -8.6
30/06/2014
22
 972,550 22.09 22.18 22 10,500 232,250 -5.4
27/06/2014
22.09
 1,154,640 22.27 22.45 22.09 37,580 271,100 -5.7
26/06/2014
22.27
 4,429,630 22.09 22.55 22 1,199,290 959,220 5.9
25/06/2014
22.09
 2,909,020 21.73 22.27 21.82 227,310 986,010 -18.5
24/06/2014
21.73
 1,083,790 21.55 21.73 21.45 399,320 485,300 -2.1
23/06/2014
21.55
 1,565,970 21.64 21.82 21.55 314,320 748,600 -10.3
20/06/2014
21.64
 4,748,710 21.82 22.09 21.64 3,160,090 3,078,790 1.8
19/06/2014
21.82
 2,814,870 22.18 22.18 21.45 252,620 596,000 -8.2
18/06/2014
22.18
 997,580 22.36 22.55 22.18 37,300 159,190 -3.0
17/06/2014
22.36
 2,260,210 22.18 22.36 22 353,950 738,980 -9.4
16/06/2014
22.18
 1,981,630 22 22.45 22 208,270 556,580 -8.5
13/06/2014
22
 1,843,160 22.09 22.09 21.91 97,650 542,300 -10.8
12/06/2014
22.09
 1,974,400 22.27 22.45 22 53,810 632,590 -14.1
11/06/2014
22.27
 1,770,400 22 22.45 22 181,090 687,130 -12.4
10/06/2014
22
 5,715,500 21.82 22.64 21.82 772,490 1,190,460 -10.3
09/06/2014
21.82
 2,787,650 21.64 22.09 21.55 426,810 880,000 -10.9
06/06/2014
21.64
 1,898,720 21.27 21.64 21.27 194,500 1,038,920 -19.9
05/06/2014
21.27
 1,078,280 21.27 21.45 21 20,270 684,130 -15.5
04/06/2014
21.27
 1,742,030 21.73 21.82 21.18 73,000 512,560 -10.4
03/06/2014
21.73
 1,353,630 21.82 22 21.64 163,570 397,520 -5.6
02/06/2014
21.82
 1,642,870 22.09 22.09 21.64 509,430 4,830 12.1
30/05/2014
22.09
 1,336,460 22 22.09 21.73 401,430 278,110 3.0
29/05/2014
22
 2,708,080 22.36 22.45 21.91 88,690 591,740 -12.3
28/05/2014
22.36
 2,470,540 22.27 22.73 22.18 245,410 763,180 -12.8
27/05/2014
22.27
 2,448,430 21.82 22.36 21.73 118,110 1,035,380 -22.3
26/05/2014
21.82
 1,647,410 21.91 21.91 21.36 65,590 150,260 -2.0
23/05/2014
21.91
 1,756,750 22.09 22.27 21.73 49,300 10,960 0.9
22/05/2014
22.09
 2,294,040 22.73 22.91 22.09 171,650 420,050 -6.1
21/05/2014
22.73
 2,750,410 22.45 22.91 22.18 308,570 624,060 -7.9
20/05/2014
22.45
 3,442,860 22.27 22.45 21.64 603,420 599,920 0.1
19/05/2014
22.27
 2,557,910 22.45 22.55 21.91 634,000 358,910 6.7
16/05/2014
22.45
 5,042,650 21.27 22.64 21.27 3,181,620 782,890 58.2
15/05/2014
21.27
 6,690,560 21.27 22.36 20.45 3,048,220 1,745,020 31.0
14/05/2014
21.27
 3,909,650 19.91 21.27 19.73 1,465,540 513,060 21.8
13/05/2014
19.91
 4,747,100 19.18 19.91 19.09 1,834,080 10,030 39.3
12/05/2014
19.18
 6,845,440 20.55 20.55 19.18 1,665,520 105,100 33.1
09/05/2014
20.55
 4,260,080 20.55 21 19.73 340,770 361,450 -0.5
08/05/2014
20.55
 6,768,620 22.09 22.09 20.55 296,200 1,040,970 -16.8
07/05/2014
22.09
 1,619,630 22.36 22.55 21.82 192,700 444,220 -6.1
06/05/2014
22.36
 4,323,980 22.82 22.82 21.82 46,220 602,210 -13.6
05/05/2014
22.82
 2,434,750 23.64 23.91 22.73 20,200 94,760 -1.9
29/04/2014
23.64
 1,799,680 23.64 23.82 23.45 296,520 1,013,150 -18.6

Chính sách bảo mật | Điều khoản sử dụng |