Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	5.90	3,420,700	5.90	6	5.80	0	0	0
11/12/2025	5.90	1,139,600	5.90	6	5.80	0	0	0
10/12/2025	5.90	929,000	6	6	5.80	0	0	0
09/12/2025	5.90	1,795,600	5.80	6	5.80	0	10,100	-0.1
08/12/2025	5.80	771,700	5.80	6	5.80	0	0	0
05/12/2025	5.90	1,108,300	5.10	6	5.10	20,000	0	0.1
04/12/2025	5.90	3,358,500	5.80	6.10	5.80	10,000	57,900	-0.3
03/12/2025	5.80	1,011,100	5.80	5.90	5.80	0	30,000	-0.2
02/12/2025	5.90	1,887,700	5	5.90	5	0	60,000	-0.3
01/12/2025	5.80	2,374,300	5.70	5.90	5.70	10,000	400	0.1
28/11/2025	5.70	1,716,800	5.70	5.90	5.70	100,000	320,100	-1.3
27/11/2025	5.90	2,763,300	5.80	5.90	5.70	0	0	0
26/11/2025	5.70	3,657,000	5.90	5.90	5.70	0	0	0
25/11/2025	5.90	3,301,200	5.80	6	5.70	0	0	0
24/11/2025	5.80	866,700	5.80	5.90	5.70	0	0	0
21/11/2025	5.80	2,294,300	5.80	5.90	5.70	500	0	0.0
20/11/2025	5.80	916,900	5.90	5.90	5.80	1,000	0	0.0
19/11/2025	5.90	1,638,900	6	6.10	5.80	0	0	0
18/11/2025	6	5,517,800	6	6.20	5.90	0	0	0
17/11/2025	6	1,895,900	5.90	6	5.80	0	0	0
14/11/2025	5.90	1,273,800	5.70	5.90	5.70	0	0	0
13/11/2025	5.80	699,800	5.80	5.80	5.70	5,000	0	0.0
12/11/2025	5.80	1,059,000	5.70	5.80	5.60	0	0	0
11/11/2025	5.70	1,267,500	5.80	5.80	5.60	0	0	0
10/11/2025	5.70	881,900	5.80	5.80	5.70	0	0	0
07/11/2025	5.80	1,886,000	5.80	5.90	5.60	0	0	0
06/11/2025	5.80	905,600	5.80	5.90	5.70	0	0	0
05/11/2025	5.90	1,592,400	5.90	5.90	5.70	0	0	0
04/11/2025	5.80	3,070,100	5.90	5.90	5.70	1,100	0	0.0
03/11/2025	5.90	3,769,600	5.90	6.10	5.80	701,100	0	4.3
31/10/2025	5.90	10,679,600	6.30	6.30	5.80	302,500	0	1.8
30/10/2025	6.20	8,761,200	6.40	6.50	6	1,253,700	2,500	8.1
29/10/2025	6.40	16,257,200	5.90	6.60	5.80	600,000	14,800	3.5
28/10/2025	5.90	1,462,400	5.80	5.90	5.70	355,000	0	2.1
27/10/2025	5.80	2,620,100	5.90	6	5.70	210,000	0	1.3
24/10/2025	5.80	1,723,900	6	6	5.70	0	50,000	-0.3
23/10/2025	5.90	1,163,200	5.90	6	5.80	0	0	0
22/10/2025	6	1,008,800	5.90	6	5.80	0	0	0
21/10/2025	6	5,307,000	5.70	6.10	5.70	100	100	0
20/10/2025	5.70	4,793,400	5.90	6.10	5.70	0	400	-0.0
17/10/2025	6	1,655,700	6	6	5.90	0	1,400	-0.0
16/10/2025	6	1,532,300	6.10	6.10	5.90	0	0	0
15/10/2025	6	3,978,000	6.10	6.10	5.90	4,500	0	0.0
14/10/2025	6.10	3,483,400	6.20	6.20	6	800,000	0	5.0
13/10/2025	6.20	2,867,500	6.20	6.20	6	170,000	0	1.1
10/10/2025	6.20	3,261,600	6.20	6.30	6.10	600,000	0	3.7
09/10/2025	6.20	2,045,000	6.20	6.20	6.10	0	0	0
08/10/2025	6.20	2,513,200	6.20	6.30	6.10	3,000	0	0.0
07/10/2025	6.20	3,314,100	6.30	6.40	6.10	715,000	0	4.6
06/10/2025	6.30	5,794,400	6.20	6.40	6.20	1,310,000	16,200	8.2
03/10/2025	6.20	2,250,700	6	6.20	6	0	46,500	-0.3
02/10/2025	6	1,224,900	6.20	6.20	6	0	0	0
01/10/2025	6.10	1,265,900	6	6.20	6	0	50,000	-0.3
30/09/2025	6	3,145,400	6	6.10	5.90	88,700	150,000	-0.4
29/09/2025	6	1,982,000	6.10	6.10	6	1,500	271,000	-1.6
26/09/2025	6.10	2,833,000	6.10	6.20	6	0	110,000	-0.7
25/09/2025	6.10	1,456,600	6.20	6.20	6.10	300	102,000	-0.6
24/09/2025	6.10	1,353,100	6.10	6.20	6.10	1,200	50,200	-0.3
23/09/2025	6.10	2,145,800	6.20	6.20	6.10	100	400,000	-2.4
22/09/2025	6.10	2,609,400	6.20	6.30	6.10	0	8,000	-0.0
19/09/2025	6.30	1,553,100	6.20	6.30	6.20	3,000	30,100	-0.2
18/09/2025	6.30	919,800	6.20	6.30	6.20	0	100	-0.0
17/09/2025	6.20	1,398,600	6.40	6.40	6.20	2,000	0	0.0
16/09/2025	6.30	1,382,800	6.40	6.40	6.20	50,000	0	0.3
15/09/2025	6.40	2,684,700	6.30	6.40	5.50	20,000	0	0.1
12/09/2025	6.40	1,842,700	6.50	6.50	6.30	270,000	0	1.8
11/09/2025	6.50	7,442,400	6.30	6.50	6.20	220,000	42,500	1.1
10/09/2025	6.20	1,698,300	6.20	6.40	6.20	300,000	4,400	1.9
09/09/2025	6.30	2,518,000	6.20	6.30	6.10	0	5,300	-0.0
08/09/2025	6.20	3,575,500	6.40	6.40	6.20	18,000	70,500	-0.3
05/09/2025	6.30	3,561,600	6.30	6.50	6.30	0	0	0
04/09/2025	6.30	3,339,400	6.40	6.40	6.30	0	62,500	-0.4
03/09/2025	6.40	2,262,000	6.50	6.50	6.30	0	196,000	-1.3
02/09/2025	7.30	1,914,724	7.30	7.40	7.20	0	1,200	-0.0
01/09/2025	7.90	16,212,789	8.20	8.50	7.70	1,386,712	3,100	11.4
29/08/2025	6.40	8,120,100	6.40	6.70	6.30	50,000	16,900	0.2
28/08/2025	6.40	1,824,700	6.30	6.40	6.20	0	10,000	-0.1
27/08/2025	6.40	2,712,800	6.40	6.50	6.20	0	0	0
26/08/2025	6.30	2,170,000	6.30	6.50	6.30	0	100,000	-0.6
25/08/2025	6.30	7,905,900	6.20	6.60	6.20	0	68,300	-0.4
22/08/2025	6.20	6,796,800	6.20	6.30	6.10	10,000	352,100	-2.1
21/08/2025	6.20	4,810,500	6.40	6.40	6.10	5,100	80,000	-0.5
20/08/2025	6.40	7,605,900	6.50	6.60	6.20	10,000	15,500	-0.0
19/08/2025	6.50	6,734,100	6.50	6.60	6.40	6,000	0	0.0
18/08/2025	6.50	4,389,100	6.60	6.60	6.40	12,000	50,200	-0.2
15/08/2025	6.50	9,084,000	7	7	6.40	52,100	5,000	0.3
14/08/2025	6.80	6,020,800	6.90	7	6.60	54,000	10,900	0.3
13/08/2025	6.90	22,207,000	6.50	7.10	6.50	50,000	1,600	0.3
12/08/2025	6.50	5,606,000	6.40	6.50	6.30	5,500	0	0.0
11/08/2025	6.30	5,275,200	6.30	6.50	6.30	8,000	0	0.1
08/08/2025	6.30	8,174,000	6.40	6.50	6.20	5,000	815,000	-5.2
07/08/2025	6.40	10,175,600	6.40	6.60	6.20	551,500	0	3.6
06/08/2025	6.50	9,361,600	6.50	6.70	6.40	700,100	0	4.6
05/08/2025	6.40	26,299,100	6	6.80	6	222,900	17,400	1.3
04/08/2025	6	5,316,000	5.90	6.10	5.90	100	210,000	-1.3
01/08/2025	6	3,173,800	6.10	6.20	6	1,500	400,500	-2.4
31/07/2025	6.10	8,290,800	6.10	6.20	5.90	0	150,000	-0.9
30/07/2025	6.20	6,766,800	5.80	6.20	5.80	0	250,000	-1.5
29/07/2025	6	10,191,700	6.30	6.30	5.90	7,100	0	0.0
28/07/2025	6.30	7,020,600	6.20	6.30	6.10	20,000	0	0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.50	-7.46%	23,830,600	556,500	3.0	6.10 6.70 6.20
2 tháng (2026-07-20)	-0.30	-4.62%	66,574,000	753,000	4.3	6.10 6.90 6.20
3 tháng (2026-06-22)	-0.80	-11.43%	114,966,200	1,392,700	8.9	6.10 7.20 6.20
6 tháng (2026-03-23)	0.20	3.33%	359,583,500	11,484,100	77.4	6 7.70 6.20
12 tháng (2025-09-23)	0.10	1.64%	812,951,500	24,137,600	158.6	5.40 7.70 6.20
24 tháng (2024-09-30)	1.60	34.78%	1,890,707,685	15,826,799	100.4	4.03 8 6.20
36 tháng (2023-10-04)	2.40	63.16%	2,875,358,221	16,876,492	110.9	3.35 8 6.20
60 tháng (2021-10-14)	-1.54	-19.90%	6,606,250,721	25,573,982	158.9	3.35 13.65 6.20

CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

THỐNG KÊ GIAO DỊCH