CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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
(2025-12-29) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |