CTCP Hoàng Anh Gia Lai (hag)

15.30
0.10
(0.66%)
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) 		-1.35 -8.16% 87,403,900 278,400 3.1
14.45
16.55
15.30
2 tháng
(2026-01-15) 		-2.55 -14.37% 260,153,100 -2,647,500 -46.7
14.45
17.95
15.30
3 tháng
(2025-12-16) 		-2.70 -15.08% 485,092,200 -1,801,400 -31.3
14.45
18.50
15.30
6 tháng
(2025-09-17) 		-0.40 -2.56% 1,380,753,900 260,400 -4.2
14.45
18.85
15.30
12 tháng
(2025-03-21) 		2.85 23.08% 2,898,679,100 1,013,316 40.0
9.81
18.85
15.30
24 tháng
(2024-03-26) 		2.60 20.63% 4,994,660,500 -1,316,799 -2.8
9.81
18.85
15.30
36 tháng
(2023-04-03) 		7.81 105.68% 8,856,492,000 -1,303,920 1.1
7.39
18.85
15.30
60 tháng
(2021-04-12) 		8.97 143.98% 16,572,112,100 13,129,083 122.7
4.78
18.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
13.75
 12,324,700 13.70 14.05 13.60 10,100 1,852,200 -25.5
26/05/2025
13.65
 5,811,300 13.80 13.80 13.30 405,200 471,800 -1.0
23/05/2025
13.80
 16,991,700 13.15 13.90 13.10 2,689,700 795,100 25.4
22/05/2025
13.15
 10,435,500 13.35 13.60 13.10 725,200 1,510,300 0
21/05/2025
13.30
 6,438,800 13.10 13.30 12.85 415,700 189,700 3.0
20/05/2025
13.10
 8,741,400 12.85 13.15 12.80 1,033,000 111,700 12.0
19/05/2025
12.80
 12,402,400 13.20 13.20 12.75 98,200 1,126,300 0
16/05/2025
13.30
 7,320,700 13.20 13.40 13.10 902,500 613,200 0
15/05/2025
13.20
 8,860,100 13.60 13.70 13.10 97,900 592,000 0
14/05/2025
13.60
 7,633,000 13.65 13.75 13.45 124,100 950,707 0
13/05/2025
13.50
 13,551,700 13.25 13.80 13.15 1,159,000 1,873,600 0
12/05/2025
13.15
 4,917,400 13.30 13.35 13 199,400 225,900 0
09/05/2025
13
 8,820,200 13 13.25 13 999,100 807,000 0
08/05/2025
13
 6,307,100 13.25 13.25 12.80 21,600 621,600 0
07/05/2025
13.10
 7,776,400 12.80 13.15 12.75 1,846,600 156,500 0
06/05/2025
12.80
 15,134,300 13.45 13.50 12.75 362,900 672,600 0
05/05/2025
13.40
 7,315,100 13.20 13.70 13.10 972,200 130,900 0
29/04/2025
13.10
 7,890,200 13.40 13.65 13.10 1,333,300 423,700 12.1
28/04/2025
13.30
 28,110,600 12.40 13.30 12.30 718,800 553,000 2.2
25/04/2025
12.45
 8,448,500 12.30 12.60 12.20 857,700 838,400 0.3
24/04/2025
12.25
 6,758,900 12 12.60 11.95 518,700 646,300 -1.8
23/04/2025
12
 3,748,800 12.15 12.15 11.95 0 159,900 -1.9
22/04/2025
11.85
 15,375,700 11.80 12.25 11.20 1,445,000 1,892,200 -5.4
21/04/2025
12
 9,676,500 12.30 12.35 11.85 924,700 418,100 6.1
18/04/2025
12.40
 6,010,300 12.55 12.55 12.30 70,000 514,000 -5.5
17/04/2025
12.40
 5,110,000 12.20 12.50 12.20 581,700 441,800 1.7
16/04/2025
12.50
 10,367,100 12.50 12.80 12.35 1,054,100 481,700 7.1
15/04/2025
12.15
 10,987,700 11.60 12.15 11.50 1,109,600 677,207 5.0
14/04/2025
11.40
 5,118,600 11.35 11.45 11.15 329,700 408,700 -0.9
11/04/2025
11.15
 10,407,200 11.15 11.15 10.85 338,200 65,599 3.0
10/04/2025
10.45
 244,300 10.45 10.45 10.45 0 1,900 -0.0
09/04/2025
9.81
 13,231,800 9.54 10.40 9.54 1,233,700 6,800 12.3
08/04/2025
10.25
 4,804,300 10.30 10.70 10.25 82,300 400 0.8
04/04/2025
11
 17,736,500 10.75 11.20 10.75 4,500 110,000 -1.1
03/04/2025
11.55
 14,686,100 11.85 12 11.55 48,900 777,800 -8.6
02/04/2025
12.40
 2,052,900 12.35 12.40 12.25 17,700 49,100 -0.4
01/04/2025
12.30
 2,473,900 12.25 12.35 12.20 68,400 70,400 -0.0
31/03/2025
12.20
 6,287,900 12.25 12.40 12.15 600 726,171 -8.9
28/03/2025
12.40
 2,941,600 12.75 12.75 12.40 300 371,900 -4.7
27/03/2025
12.60
 1,988,900 12.70 12.80 12.60 300 149,400 -1.9
26/03/2025
12.70
 8,035,800 12.80 13.10 12.65 424,200 47,000 4.9
25/03/2025
12.70
 8,658,200 12.50 12.85 12.45 0 0 0
24/03/2025
12.35
 6,018,600 12.35 12.70 12.30 540,500 19,700 6.5
21/03/2025
12.35
 3,417,500 12.35 12.50 12.30 0 0 0
20/03/2025
12.40
 4,435,700 12.45 12.55 12.20 400 19,800 -0.2
19/03/2025
12.40
 5,066,200 12.45 12.45 12.20 1,200 32,613 -0.4
18/03/2025
12.50
 3,732,700 12.45 12.60 12.40 26,500 299,408 -3.4
17/03/2025
12.45
 3,046,900 12.50 12.55 12.30 500 524,986 -6.5
14/03/2025
12.45
 3,135,200 12.35 12.55 12.30 200 9,900 -0.1
13/03/2025
12.35
 4,202,100 12.70 12.70 12.35 9,000 306,300 -3.8
12/03/2025
12.70
 7,913,700 12.50 12.95 12.50 917,000 144,100 9.8
11/03/2025
12.50
 2,964,900 12.45 12.55 12.30 0 398,405 -4.9
10/03/2025
12.55
 3,943,200 12.55 12.60 12.40 100 478,300 -6.0
07/03/2025
12.55
 4,677,300 12.60 12.70 12.45 4,500 465,200 -5.8
06/03/2025
12.55
 4,907,400 12.50 12.60 12.35 0 628,400 -7.8
05/03/2025
12.50
 3,725,200 12.70 12.75 12.40 295,600 137,200 2.0
04/03/2025
12.65
 10,577,000 12.65 12.80 12.50 1,000 953,507 -12.1
03/03/2025
12.70
 8,965,900 13 13.10 12.65 12,300 367,400 -4.6
28/02/2025
13
 5,140,400 13.25 13.25 12.85 116,300 482,000 -4.8
27/02/2025
13.25
 14,305,400 12.80 13.30 12.65 1,486,400 137,200 17.2
26/02/2025
12.70
 9,174,400 13 13.15 12.65 159,200 759,100 -7.8
25/02/2025
13
 6,235,000 13.15 13.20 12.85 293,900 265,152 0.4
24/02/2025
13
 8,859,100 13 13.20 12.80 440,700 758,900 -4.1
21/02/2025
12.95
 8,030,500 12.70 12.95 12.55 927,400 68,968 10.9
20/02/2025
12.75
 5,808,200 12.75 12.85 12.60 832,400 42,200 10.0
19/02/2025
12.75
 5,404,400 12.60 12.80 12.60 594,700 368,100 2.9
18/02/2025
12.60
 6,826,700 12.50 12.85 12.45 552,200 118,000 5.5
17/02/2025
12.45
 4,958,100 12.45 12.75 12.40 624,400 108,659 6.5
14/02/2025
12.40
 2,942,300 12.45 12.55 12.30 117,600 49,700 0.8
13/02/2025
12.40
 3,568,300 12.30 12.45 12.25 337,161 142,700 2.4
12/02/2025
12.30
 2,607,000 12.55 12.55 12.30 50,000 94,200 -0.6
11/02/2025
12.55
 5,001,100 12.45 12.60 12.35 0 308,000 -3.8
10/02/2025
12.45
 8,509,500 12.30 12.55 12.20 340,500 351,200 -0.1
07/02/2025
12.30
 7,410,400 12.10 12.35 12 54,200 21,700 0.4
06/02/2025
12
 7,387,000 12 12.30 12 234,125 595,100 -4.4
05/02/2025
12
 5,142,600 11.95 12.15 11.90 337,001 190,900 1.8
04/02/2025
11.90
 3,721,200 11.80 12.05 11.75 10,000 18,440 -0.1
03/02/2025
11.75
 7,545,100 11.80 11.90 11.60 20,500 185,437 -2.0
24/01/2025
12.20
 3,639,200 12.25 12.30 12.10 0 291,400 -3.6
23/01/2025
12.20
 3,435,300 12.15 12.25 12.05 43,000 189,000 -1.8
22/01/2025
12.10
 5,369,900 12 12.30 12 246,400 205,500 0.5
21/01/2025
11.95
 3,188,800 11.90 11.95 11.80 281,600 190 3.3
20/01/2025
11.80
 3,497,400 11.80 11.90 11.75 44,200 32,000 0.1
17/01/2025
11.80
 2,238,500 11.85 11.95 11.75 0 140,300 -1.7
16/01/2025
11.75
 4,974,600 11.75 11.95 11.70 188,400 94,800 1.1
15/01/2025
11.65
 2,489,800 11.60 11.70 11.50 0 164,000 -1.9
14/01/2025
11.55
 2,976,300 11.80 11.90 11.50 0 199,170 -2.3
13/01/2025
11.80
 6,814,000 11.65 11.90 11.60 1,250,900 166,000 12.7
10/01/2025
11.65
 4,611,000 11.95 12 11.65 185,900 0 2.2
09/01/2025
11.95
 2,199,800 11.95 12 11.85 2,000 82,492 -1.0
08/01/2025
11.85
 5,137,700 11.70 12.10 11.70 96,700 670,100 -6.9
07/01/2025
11.65
 6,466,100 11.65 11.85 11.65 110,800 276,210 -1.9
06/01/2025
11.60
 4,446,100 11.90 11.95 11.55 111,800 117,100 -0.1
03/01/2025
11.85
 8,335,500 12.30 12.30 11.85 2,800 335,904 -4.0
02/01/2025
12.30
 6,425,300 12.15 12.50 12.10 783,200 13,000 9.5
31/12/2024
12.05
 7,389,100 12.25 12.30 11.90 34,500 289,600 -3.1
30/12/2024
12
 5,960,300 12 12.15 11.75 197,300 23,807 2.1
27/12/2024
12
 15,719,300 12.50 12.60 11.95 108,100 332,100 -2.8
26/12/2024
12.50
 4,398,900 12.55 12.65 12.50 800 397,400 -5.0
25/12/2024
12.50
 5,669,900 12.75 12.85 12.50 100 43,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |