CTCP Hoàng Anh Gia Lai (hag)

14.75
0.15
(1.03%)
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
(2024-04-19) 		2.80 23.73% 216,632,300 3,535,992 47.6
11.80
14.60
14.60
2 tháng
(2024-03-19) 		2.75 23.21% 543,334,200 4,230,992 54.8
11.80
14.60
14.60
3 tháng
(2024-02-19) 		1.60 12.31% 843,300,800 3,602,191 45.9
11.75
14.60
14.60
6 tháng
(2023-11-20) 		5.20 55.32% 2,030,792,700 5,018,194 56.6
9.26
14.95
14.60
12 tháng
(2023-05-24) 		6.87 88.87% 3,943,675,100 3,738,754 46.1
7.51
14.95
14.60
24 tháng
(2022-05-30) 		5.24 55.98% 7,797,944,100 18,125,774 181.7
5.93
14.95
14.60
36 tháng
(2021-06-03) 		9.34 177.57% 11,766,333,300 18,245,674 165.5
4.78
15.65
14.60
60 tháng
(2019-06-14) 		9.63 193.76% 14,520,298,730 9,393,544 141.9
2.55
15.65
14.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.64
-0.03
 11,126,300 8.67 8.70 8.56 65,800 74,400 -0.1
#202 25/07/2023
8.67
-0.12
 12,692,700 8.79 8.87 8.60 49,800 3,000 0.4
#203 24/07/2023
8.79
0.14
 15,804,200 8.65 8.85 8.66 311,200 11,100 2.6
#204 21/07/2023
8.65
0.16
 12,012,500 8.49 8.70 8.52 109,500 100 0.9
#205 20/07/2023
8.49
-0.04
 9,679,000 8.53 8.58 8.40 8,700 103,000 -0.8
#206 19/07/2023
8.53
-0.19
 17,564,000 8.72 8.78 8.51 45,100 664,800 -5.4
#207 18/07/2023
8.72
0.04
 20,268,400 8.68 8.99 8.68 196,800 124,800 0.6
#208 17/07/2023
8.68
-0.03
 12,765,100 8.71 8.82 8.63 122,800 1,300 1.1
#209 14/07/2023
8.71
-0.10
 18,197,200 8.81 8.87 8.60 115,100 102,600 0.1
#210 13/07/2023
8.81
0.11
 17,737,700 8.70 8.85 8.67 74,700 62,200 0.1
#211 12/07/2023
8.70
-0.06
 13,801,800 8.76 8.89 8.60 69,900 30,800 0.3
#212 11/07/2023
8.76
0.56
 43,645,100 8.20 8.77 8.26 930,000 65,900 7.4
#213 10/07/2023
8.20
0.01
 11,471,700 8.19 8.30 8.18 218,100 7,000 1.7
#214 07/07/2023
8.19
0.04
 8,473,600 8.15 8.22 8.05 54,600 113,500 -0.5
#215 06/07/2023
8.15
-0.10
 16,617,400 8.25 8.35 8.01 39,000 69,700 -0.2
#216 05/07/2023
8.25
-0.11
 13,255,500 8.36 8.48 8.25 60,200 20,900 0.3
#217 04/07/2023
8.36
0.19
 24,862,300 8.17 8.50 8.20 72,400 40,000 0.3
#218 03/07/2023
8.17
0.02
 11,388,600 8.15 8.24 8.10 41,600 33,500 0.1
#219 30/06/2023
8.15
-0.17
 11,913,200 8.32 8.37 8.15 21,800 100 0.2
#220 29/06/2023
8.32
0.33
 37,156,800 7.99 8.45 7.98 126,100 66,800 0.5
#221 28/06/2023
7.99
0.02
 8,036,500 7.97 8.05 7.93 61,600 160,500 -0.8
#222 27/06/2023
7.97
0.02
 6,668,600 7.95 8.04 7.90 78,500 96,200 -0.1
#223 26/06/2023
7.95
-0.09
 11,399,500 8.04 8.08 7.86 50,800 0 0.4
#224 23/06/2023
8.04
-0.04
 10,669,800 8.08 8.13 8 30,800 0 0.2
#225 22/06/2023
8.08
0.11
 10,178,200 7.97 8.09 7.97 281,300 3,700 2.2
#226 21/06/2023
7.97
0.01
 7,182,300 7.96 8.03 7.94 3,000 6,500 -0.0
#227 20/06/2023
7.96
0.06
 8,009,100 7.90 8.01 7.88 7,100 2,300 0.0
#228 19/06/2023
7.90
-0.13
 15,464,300 8.03 8.14 7.86 21,900 0 0.2
#229 16/06/2023
8.03
-0.16
 13,458,800 8.19 8.26 8.03 33,900 1,241,600 -9.7
#230 15/06/2023
8.19
0.17
 19,937,900 8.02 8.29 8.04 2,200 8,000 -0.0
#231 14/06/2023
8.02
-0.09
 10,683,000 8.11 8.18 8.01 3,600 18,700 -0.1
#232 13/06/2023
8.11
0.05
 10,474,800 8.06 8.20 8.06 16,600 106,200 -0.7
#233 12/06/2023
8.06
-0.04
 11,066,600 8.10 8.22 8.02 35,300 22,400 0.1
#234 09/06/2023
8.10
-0.08
 15,770,900 8.18 8.24 8 1,700 60,100 -0.5
#235 08/06/2023
8.18
-0.03
 24,024,800 8.21 8.49 8.18 393,700 60,000 2.8
#236 07/06/2023
8.21
0.02
 13,750,300 8.19 8.28 8.14 0 22,100 -0.2
#237 06/06/2023
8.19
0.08
 9,429,500 8.11 8.21 8.12 50,700 12,200 0.3
#238 05/06/2023
8.11
0.08
 16,393,500 8.03 8.30 8.06 142,000 200 1.2
#239 02/06/2023
8.03
-0.09
 17,041,300 8.12 8.19 8.01 0 109,700 -0.9
#240 01/06/2023
8.12
-0.06
 12,522,400 8.18 8.25 8.07 12,000 193,900 -1.5
#241 31/05/2023
8.18
0.19
 24,059,100 7.99 8.28 7.98 104,500 21,200 0.7
#242 30/05/2023
7.99
-0.06
 13,548,600 8.05 8.12 7.92 56,800 154,300 -0.8
#243 29/05/2023
8.05
0.28
 24,233,300 7.77 8.14 7.83 265,900 41,000 1.8
#244 26/05/2023
7.77
0.10
 7,810,900 7.67 7.87 7.70 0 0 0
#245 25/05/2023
7.67
-0.06
 6,743,500 7.73 7.75 7.65 0 100 -0.0
#246 24/05/2023
7.73
-0.10
 7,810,300 7.83 7.92 7.72 400 2,100 -0.0
#247 23/05/2023
7.83
0.05
 10,041,400 7.78 7.93 7.77 10,600 5,600 0.0
#248 22/05/2023
7.78
0.10
 7,512,800 7.68 7.90 7.77 1,900 3,000 -0.0
#249 19/05/2023
7.68
0.04
 6,377,200 7.64 7.71 7.60 0 39,700 -0.3
#250 18/05/2023
7.64
-0.06
 9,787,300 7.70 7.76 7.60 6,000 60,800 -0.4
#251 17/05/2023
7.70
-0.10
 10,946,600 7.80 8.02 7.69 25,800 300 0.2
#252 16/05/2023
7.80
0.15
 11,273,700 7.65 7.95 7.63 6,000 29,300 -0.2
#253 15/05/2023
7.65
-0.40
 24,596,500 8.05 8.13 7.65 25,800 110,900 -0.7
#254 12/05/2023
8.05
0.10
 11,135,000 7.95 8.05 7.88 51,100 5,700 0.4
#255 11/05/2023
7.95
-0.10
 8,395,600 8.05 8.10 7.85 3,100 82,400 -0.6
#256 10/05/2023
8.05
0.27
 19,192,800 7.78 8.15 7.78 251,100 15,200 1.9
#257 09/05/2023
7.78
-0.05
 4,985,000 7.83 7.90 7.72 3,700 146,100 -1.1
#258 08/05/2023
7.83
0.32
 14,957,300 7.51 8 7.52 78,200 13,800 0.5
#259 05/05/2023
7.51
-0.05
 9,055,300 7.56 7.70 7.48 0 40,000 -0.3
#260 04/05/2023
7.56
0.06
 5,130,500 7.50 7.75 7.41 6,000 25,400 -0.1
#261 28/04/2023
7.50
0
 16,827,400 7.50 7.65 7.31 33,000 59,800 -0.2
#262 27/04/2023
7.50
-0.09
 5,975,100 7.59 7.64 7.49 7,000 223,600 -1.6
#263 26/04/2023
7.59
-0.10
 8,971,500 7.69 7.70 7.45 6,100 297,400 -2.2
#264 25/04/2023
7.69
0.09
 16,659,500 7.60 7.80 7.39 19,600 182,400 -1.3
#265 24/04/2023
7.60
-0.29
 14,936,800 7.89 7.96 7.56 59,800 102,000 -0.3
#266 21/04/2023
7.89
-0.21
 11,792,800 8.10 8.14 7.81 100 206,500 -1.6
#267 20/04/2023
8.10
-0.05
 8,334,100 8.15 8.26 8.03 12,800 510,500 -4.0
#268 19/04/2023
8.15
0.18
 16,247,800 7.97 8.19 7.91 12,000 1,809 0.1
#269 18/04/2023
7.97
-0.18
 10,234,500 8.15 8.24 7.92 15,000 46,100 -0.2
#270 17/04/2023
8.15
0.45
 22,893,400 7.70 8.16 7.72 677,800 31,420 5.3
#271 14/04/2023
7.70
0
 12,085,700 7.70 7.99 7.70 25,200 1,800 0.2
#272 13/04/2023
7.70
0
 9,811,700 7.70 7.87 7.70 10,000 19,000 -0.1
#273 12/04/2023
7.70
-0.12
 10,984,100 7.82 7.90 7.68 5,000 68,700 -0.5
#274 11/04/2023
7.82
0.22
 17,114,700 7.60 7.88 7.59 31,300 100,300 -0.5
#275 10/04/2023
7.60
0.13
 11,682,700 7.47 7.75 7.45 10,800 170,000 -1.2
#276 07/04/2023
7.47
-0.13
 7,925,500 7.60 7.65 7.45 2,100 137,100 -1.0
#277 06/04/2023
7.60
0.04
 13,362,000 7.56 7.90 7.57 12,000 21,010 -0.1
#278 05/04/2023
7.56
-0.09
 8,737,100 7.65 7.71 7.54 16,000 59,300 -0.3
#279 04/04/2023
7.65
0.26
 15,513,000 7.39 7.70 7.40 82,200 142,180 -0.5
#280 03/04/2023
7.39
0.06
 6,172,300 7.33 7.44 7.36 50,500 43,864 0.0
#281 31/03/2023
7.33
-0.04
 5,625,700 7.37 7.39 7.31 10,100 4,800 0.0
#282 30/03/2023
7.37
-0.02
 4,678,900 7.39 7.48 7.37 22,900 69,500 -0.3
#283 29/03/2023
7.39
-0.05
 3,626,000 7.44 7.50 7.38 0 800 -0.0
#284 28/03/2023
7.44
0.08
 7,087,900 7.36 7.54 7.37 34,800 16,110 0.1
#285 27/03/2023
7.36
0.06
 5,272,300 7.30 7.40 7.27 47,300 2,000 0.3
#286 24/03/2023
7.30
0.04
 4,659,700 7.26 7.37 7.29 0 3,700 -0.0
#287 23/03/2023
7.26
-0.08
 5,343,500 7.34 7.34 7.25 7,100 26,000 -0.1
#288 22/03/2023
7.34
0
 3,073,200 7.34 7.42 7.34 3,500 2,000 0.0
#289 21/03/2023
7.34
0.01
 4,256,800 7.33 7.41 7.30 8,300 44,600 1.5
#290 20/03/2023
7.33
-0.27
 7,717,800 7.60 7.60 7.33 34,410 111,300 -0.6
#291 17/03/2023
7.60
0.24
 8,128,800 7.36 7.60 7.38 3,990,000 49,200 30.0
#292 16/03/2023
7.36
-0.19
 5,363,800 7.55 7.55 7.33 50,200 0 0.4
#293 15/03/2023
7.55
0.17
 6,321,400 7.38 7.60 7.48 25,700 27,400 -0.0
#294 14/03/2023
7.38
-0.11
 8,118,700 7.49 7.58 7.35 6,900 9,207 -0.0
#295 13/03/2023
7.49
-0.15
 8,079,900 7.64 7.64 7.48 74,500 312,400 -1.8
#296 10/03/2023
7.64
-0.17
 6,253,800 7.81 7.81 7.63 25,000 62,900 -0.3
#297 09/03/2023
7.81
0.26
 12,593,500 7.55 7.99 7.61 30,000 47,800 -0.1
#298 08/03/2023
7.55
0.08
 6,579,800 7.47 7.57 7.36 145,800 10,000 1.0
#299 07/03/2023
7.47
0.01
 5,592,300 7.46 7.54 7.43 181,700 539 1.4
#300 06/03/2023
7.46
0.01
 4,939,000 7.45 7.69 7.44 113,700 112,002 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc