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

6.80
-0.10
(-1.45%)
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
(2026-07-06) 		-0.30 -4.23% 49,750,400 266,000 0
6.40
7.10
6.90
2 tháng
(2026-06-04) 		-0.30 -4.23% 95,391,200 1,335,900 0
6.40
7.20
6.90
3 tháng
(2026-05-05) 		-0.20 -2.86% 217,172,500 187,600 0
6.40
7.70
6.90
6 tháng
(2026-02-04) 		0.40 6.25% 402,992,200 10,534,400 37.0
5.40
7.70
6.90
12 tháng
(2025-08-08) 		0.50 7.94% 902,132,300 17,463,800 83.0
5.40
7.70
6.90
24 tháng
(2024-08-13) 		2.48 57.41% 1,901,184,853 5,210,781 88.4
4.07
8
6.90
36 tháng
(2023-08-21) 		2.80 70% 2,825,206,053 12,016,650 125.1
3.35
8
6.90
60 tháng
(2021-08-30) 		-0.41 -5.69% 6,673,109,553 17,763,610 142.3
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
6.20
 2,867,500 6.20 6.20 6 170,000 0 1.1
10/10/2025
6.20
 3,263,400 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
 3,319,300 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
 2,251,900 6 6.20 6 0 46,500 -0.3
02/10/2025
6
 1,225,000 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
 3,151,400 6 6.10 5.90 88,700 150,000 -0.4
29/09/2025
6
 1,985,800 6.10 6.10 6 1,500 271,000 -1.6
26/09/2025
6
 2,837,400 6.10 6.20 6 0 110,000 -0.7
25/09/2025
6.10
 1,456,700 6.20 6.20 6.10 300 102,000 -0.6
24/09/2025
6.20
 1,355,400 6.10 6.20 6.10 1,200 50,200 -0.3
23/09/2025
6.10
 2,149,300 6.20 6.20 6.10 100 400,000 -2.4
22/09/2025
6.10
 2,614,900 6.20 6.30 6.10 0 8,000 -0.0
19/09/2025
6.30
 1,569,700 6.20 6.30 6.20 3,000 30,100 -0.2
18/09/2025
6.30
 924,800 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
6.40
 1,382,900 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
6.30
 1,865,800 6.50 6.50 6.30 270,000 0 1.8
11/09/2025
6.50
 7,479,000 6.30 6.50 6.20 220,000 42,500 1.1
10/09/2025
6.30
 1,698,400 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
 3,762,900 6.40 6.40 6.20 18,000 70,500 -0.3
05/09/2025
6.30
 3,582,100 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
 2,262,500 6.50 6.50 6.30 0 196,000 -1.3
29/08/2025
6.50
 8,120,600 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
27/08/2025
6.30
 2,713,000 6.40 6.50 6.20 0 0 0
26/08/2025
6.30
 2,170,600 6.30 6.50 6.30 0 100,000 -0.6
25/08/2025
6.30
 7,931,200 6.20 6.60 6.20 0 68,300 -0.4
22/08/2025
6.20
 6,797,000 6.20 6.30 6.10 10,000 352,100 -2.1
21/08/2025
6.20
 4,811,700 6.40 6.40 6.10 5,100 80,000 -0.5
20/08/2025
6.30
 7,606,400 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
 22,208,700 6.50 7.10 6.50 50,000 1,600 0.3
12/08/2025
6.50
 5,669,900 6.40 6.50 6.30 5,500 0 0.0
11/08/2025
6.40
 5,275,600 6.30 6.50 6.30 8,000 0 0.1
08/08/2025
6.30
 8,258,900 6.40 6.50 6.20 5,000 815,000 -5.2
07/08/2025
6.30
 10,181,000 6.40 6.60 6.20 551,500 0 3.6
06/08/2025
6.40
 9,361,700 6.50 6.70 6.40 700,100 0 4.6
05/08/2025
6.50
 26,339,600 6 6.80 6 222,900 17,400 1.3
04/08/2025
6
 5,316,500 5.90 6.10 5.90 100 210,000 -1.3
01/08/2025
6
 3,484,500 6.10 6.20 6 1,500 400,500 -2.4
31/07/2025
6
 8,300,500 6.10 6.20 5.90 0 150,000 -0.9
30/07/2025
6.20
 6,790,200 5.80 6.20 5.80 0 250,000 -1.5
29/07/2025
6
 10,192,100 6.30 6.30 5.90 7,100 0 0.0
28/07/2025
6.20
 7,020,900 6.20 6.30 6.10 20,000 0 0.1
25/07/2025
6.30
 7,518,800 6.30 6.30 6.10 1,900 0 0.0
24/07/2025
6.20
 10,739,300 6.50 6.60 6.20 164,600 0 1.1
23/07/2025
6.50
 7,735,200 6.30 6.60 6.30 280,000 31,700 1.6
22/07/2025
6.40
 8,985,500 6.40 6.40 6.20 150,000 1,000 0.9
21/07/2025
6.30
 8,055,200 6.40 6.60 6.30 415,200 0 2.7
18/07/2025
6.60
 9,714,200 6.50 6.70 6.30 700,000 0 4.6
17/07/2025
6.50
 13,885,800 6.10 6.70 6.10 450,000 2,000 2.8
16/07/2025
6.10
 2,302,700 6.20 6.20 6 500 600 -0.0
15/07/2025
6.20
 3,501,500 6.20 6.20 6 0 0 0
14/07/2025
6.20
 3,291,200 6.10 6.20 6 0 0 0
11/07/2025
6.20
 2,456,800 6.20 6.20 6 0 0 0
10/07/2025
6.20
 1,748,600 6.20 6.20 6.10 0 0 0
09/07/2025
6.20
 4,457,500 6.20 6.40 6.10 1,500 300 0.0
08/07/2025
6.20
 2,953,100 6.20 6.20 6 0 7,700 0
07/07/2025
6.20
 5,920,400 5.90 6.20 5.90 50,000 16,800 0.2
04/07/2025
6
 2,524,700 5.80 6 5.80 0 505,800 -2.9
03/07/2025
5.90
 2,552,700 5.90 6 5.80 700 100,500 -0.6
02/07/2025
5.90
 1,745,300 6 6 5.80 5,000 0 0.0
01/07/2025
6
 1,006,600 6 6 5.90 0 0 0
30/06/2025
5.90
 1,007,800 6 6.10 5.90 0 900 -0.0
27/06/2025
6
 1,006,900 5.90 6 5.80 0 0 0
26/06/2025
5.90
 760,900 6 6 5.90 400 0 0
25/06/2025
6
 768,600 5.90 6 5.90 500 4,800 -0.0
24/06/2025
5.90
 1,447,000 6 6.10 5.90 4,500 2,900 0
23/06/2025
5.90
 1,374,300 6 6 5.80 17,000 0 0.1
20/06/2025
6
 1,095,000 5.90 6.10 5.90 4,700 0 0
19/06/2025
6
 703,500 6 6 5.90 0 0 0
18/06/2025
6
 1,154,700 6 6.10 5.90 2,100 1,795,000 -12.4
17/06/2025
6
 927,400 6 6.10 5.90 0 100 0
16/06/2025
6.10
 1,518,000 5.90 6.10 5.80 0 0 0
13/06/2025
6
 2,400,400 6.10 6.10 5.80 100,500 0 0
12/06/2025
6.10
 805,600 6.10 6.10 6 50,000 0 0
11/06/2025
6.10
 1,502,800 6 6.10 5.90 0 0 0
10/06/2025
6
 1,250,600 6.10 6.10 6 2,000 0 0
09/06/2025
6.10
 3,539,000 6.20 6.20 5.90 500 0 0.0
06/06/2025
6.10
 4,255,400 6.30 6.30 6.10 100,000 200 0
05/06/2025
6.30
 2,186,800 6.40 6.40 6.20 0 0 0
04/06/2025
6.40
 6,578,800 6.40 6.50 6.20 150,000 1,517,500 -8.6
03/06/2025
6.40
 12,528,400 6.20 6.50 6.10 50,000 2,040,800 0
02/06/2025
6.20
 2,287,500 6.10 6.20 6 0 0 0
30/05/2025
6.10
 3,650,600 6.20 6.20 6 0 0 0
29/05/2025
6.20
 3,554,800 6.20 6.30 6.10 0 2,000,000 0
28/05/2025
6.30
 7,595,600 6.10 6.30 6.10 12,000 2,000,400 0
27/05/2025
6.20
 7,641,300 6 6.20 5.90 0 2,000,000 0
26/05/2025
6.10
 3,004,100 6 6.10 5.80 100 0 0
23/05/2025
5.90
 3,995,700 6 6.10 5.90 100 2,000,000 0

Chính sách bảo mật | Điều khoản sử dụng |