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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |