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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |