CTCP Hoàng Anh Gia Lai (hag)

18.05
0
(0%)
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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2024
12.75
 6,145,700 12.85 13.05 12.65 1,000 148,009 -1.9
23/12/2024
12.85
 7,112,500 12.40 12.95 12.35 1,207,100 200 15.2
20/12/2024
12.25
 6,816,600 12.40 12.60 12.25 185,530 150,130 0.5
19/12/2024
12.35
 7,619,200 12.35 12.40 12.10 270 240,500 -3.0
18/12/2024
12.40
 9,638,300 12.40 12.70 12.40 19,500 1,618,400 -20.2
17/12/2024
12.45
 3,632,700 12.45 12.50 12.35 0 379,089 -4.7
16/12/2024
12.50
 3,810,600 12.55 12.70 12.40 280,000 639,100 -4.5
13/12/2024
12.40
 4,504,900 12.35 12.60 12.30 163,100 331,900 -2.1
12/12/2024
12.40
 3,481,500 12.55 12.60 12.35 0 372,000 -4.6
11/12/2024
12.50
 5,801,200 12.50 12.65 12.30 496,900 529,000 -0.5
10/12/2024
12.45
 7,015,600 12.65 12.70 12.35 562,200 411,800 1.9
09/12/2024
12.60
 29,879,700 12 12.70 11.90 666,400 553,100 1.3
06/12/2024
11.90
 10,685,300 11.75 12.20 11.70 660,900 595,900 0.7
05/12/2024
11.70
 4,989,800 11.50 11.80 11.40 1,211,400 130,000 12.5
04/12/2024
11.40
 5,747,500 11.80 11.80 11.40 198,500 80,900 1.3
03/12/2024
11.80
 2,697,200 11.80 11.80 11.60 549,300 5,508 6.4
02/12/2024
11.65
 5,835,600 11.95 12.10 11.60 130,900 728,800 -7.1
29/11/2024
11.95
 6,785,900 12 12.05 11.80 528,900 28,800 5.9
28/11/2024
11.95
 5,818,200 11.80 12.10 11.75 703,200 310,500 4.7
27/11/2024
11.75
 7,253,600 12.15 12.15 11.75 0 638,600 -7.6
26/11/2024
12.15
 5,440,400 12.15 12.15 11.90 113,700 1,234,600 -13.5
25/11/2024
12.10
 5,322,600 11.70 12.10 11.60 368,600 689,500 -3.7
22/11/2024
11.70
 11,087,100 11.65 12.30 11.55 548,500 1,830,300 -15.7
21/11/2024
11.65
 2,550,700 11.65 11.75 11.50 64,300 153,800 -1.0
20/11/2024
11.65
 5,966,600 11.35 11.85 11.35 347,800 177,600 2.0
19/11/2024
11.40
 5,795,600 11.30 11.75 11.30 1,023,500 392,455 7.3
18/11/2024
11.40
 7,684,500 11.90 11.90 11.30 743,700 115,200 7.2
15/11/2024
11.80
 6,331,300 11.75 11.95 11.65 628,700 285,500 4.0
14/11/2024
11.75
 17,860,500 11.40 12.05 11.25 1,365,300 168,400 13.8
13/11/2024
11.30
 10,121,700 11.20 11.60 11.10 994,500 358,800 7.2
12/11/2024
11.20
 26,376,800 10.50 11.20 10.50 534,900 38,700 5.4
11/11/2024
10.50
 5,119,700 10.35 10.50 10.30 418,900 13,400 4.2
08/11/2024
10.35
 3,651,000 10.45 10.45 10.35 31,800 191,100 -1.7
07/11/2024
10.40
 2,804,300 10.55 10.55 10.40 343,700 300 3.6
06/11/2024
10.45
 3,478,300 10.40 10.45 10.30 0 0 0
05/11/2024
10.35
 1,460,000 10.40 10.40 10.25 4,300 71,200 -0.7
04/11/2024
10.30
 3,395,400 10.35 10.50 10.30 280,600 20,200 2.7
01/11/2024
10.25
 2,116,000 10.35 10.40 10.25 0 30,500 -0.3
31/10/2024
10.35
 1,926,600 10.30 10.45 10.30 1,000 34,500 -0.3
30/10/2024
10.35
 4,787,900 10.30 10.50 10.25 11,600 201,500 -2.0
29/10/2024
10.20
 1,735,400 10.30 10.35 10.20 21,200 87,800 -0.7
28/10/2024
10.15
 4,326,700 10.30 10.30 10.05 106,300 179,700 -0.7
25/10/2024
10.15
 12,734,100 10.60 10.60 10.15 200 588,000 -6.1
24/10/2024
10.55
 5,553,000 10.75 10.85 10.55 264,500 45,000 2.3
23/10/2024
10.70
 4,258,600 10.60 10.75 10.45 188,700 43,200 1.5
22/10/2024
10.50
 3,715,000 10.60 10.65 10.45 102,300 56,300 0.5
21/10/2024
10.60
 2,417,700 10.60 10.75 10.60 114,500 28,000 0.9
18/10/2024
10.60
 3,507,100 10.90 10.90 10.60 1,800 168,300 -1.8
17/10/2024
10.80
 6,511,000 10.80 10.90 10.55 17,200 40,000 -0.2
16/10/2024
10.80
 3,596,300 11 11 10.75 2,700 62,900 -0.7
15/10/2024
11
 8,557,000 11 11.25 10.85 314,900 48,100 3.0
14/10/2024
11
 3,982,600 11.05 11.10 10.95 28,000 40,100 -0.1
11/10/2024
11
 2,257,900 11.10 11.10 10.90 33,400 14,600 0.2
10/10/2024
11
 7,196,100 11.15 11.35 11 300 457,400 -5.1
09/10/2024
11.05
 4,254,400 11 11.15 11 49,400 89,400 -0.4
08/10/2024
10.90
 3,394,400 11 11.05 10.90 239,600 1,500 2.6
07/10/2024
10.90
 4,969,500 11.25 11.25 10.85 265,400 7,100 2.8
04/10/2024
11.20
 17,235,800 10.55 11.25 10.55 327,400 35,600 3.2
03/10/2024
10.55
 7,803,200 10.90 11.05 10.55 3,000 861,000 -9.4
02/10/2024
10.90
 4,701,400 11 11.10 10.85 31,000 311,900 -3.1
01/10/2024
11.15
 11,912,400 10.85 11.15 10.75 30,900 724,200 -7.6
30/09/2024
10.85
 5,613,800 10.65 10.85 10.60 165,100 31,900 1.4
27/09/2024
10.65
 5,319,800 10.75 10.75 10.60 104,100 117,100 -0.1
26/09/2024
10.65
 6,559,100 10.65 11 10.65 42,100 144,600 -1.1
25/09/2024
10.65
 6,068,600 10.60 10.75 10.55 863,300 29,500 8.9

Chính sách bảo mật | Điều khoản sử dụng |