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

5.80
-0.20
(-3.33%)
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) 		-0.10 -1.69% 43,067,900 -292,900 -1.7
5.60
6
5.90
2 tháng
(2025-10-06) 		-0.50 -7.94% 131,180,800 6,646,600 41.6
5.60
6.40
5.90
3 tháng
(2025-09-05) 		-0.50 -7.94% 180,341,400 6,280,800 39.7
5.60
6.50
5.90
6 tháng
(2025-06-09) 		-0.30 -4.92% 504,904,200 5,171,300 32.1
5.60
6.90
5.90
12 tháng
(2024-12-09) 		0.50 9.43% 1,073,176,371 -2,800,061 56.1
5.20
8
5.90
24 tháng
(2023-12-15) 		2.18 60.22% 2,026,452,353 2,465,150 84.7
3.62
8
5.90
36 tháng
(2022-12-20) 		1.52 35.51% 2,906,514,753 3,570,870 97.8
3.35
8
5.90
60 tháng
(2020-12-30) 		-8.75 -60.14% 7,735,563,923 22,384,220 286.1
3.35
17.20
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
7.20
 2,275,700 7.10 7.20 7 300 0 0.0
18/02/2025
7.10
 1,193,800 7 7.20 6.90 0 9,500 -0.1
17/02/2025
7
 5,062,100 7.10 7.20 6.90 500 0 0.0
14/02/2025
7.10
 3,441,300 7.30 7.30 7.10 0 397,000 -2.9
13/02/2025
7.20
 1,595,000 7.30 7.40 7.10 0 5,100 -0.0
12/02/2025
7.30
 2,705,559 7.10 7.50 7.10 15,900 15,200 0.0
11/02/2025
7.20
 1,907,825 7 7.20 7 200 0 0.0
10/02/2025
7.20
 2,999,347 7.20 7.30 7.10 403,500 0 2.9
07/02/2025
7.30
 1,914,724 7.30 7.40 7.20 0 1,200 -0.0
06/02/2025
7.30
 2,694,770 7.20 7.40 7.10 195,400 0 1.4
05/02/2025
7.30
 2,739,195 7.20 7.40 7.10 1,700 0 0.0
04/02/2025
7.30
 9,482,487 7.40 7.50 6.90 313,500 0 2.3
03/02/2025
7.50
 6,352,800 9.40 9.40 7.40 47,400 500,000 0
24/01/2025
7.90
 20,295,576 7.60 8.60 7.60 30,000 2,000 0.2
23/01/2025
7.60
 2,485,558 7.40 7.70 7.40 0 0 0
22/01/2025
7.40
 4,072,880 7.50 7.60 7.40 3,000 1,000 0.0
21/01/2025
7.50
 5,148,336 7.90 7.90 7.40 175,100 0 1.3
20/01/2025
7.80
 3,839,692 7.70 8.10 7.70 605,100 71,000 4.3
17/01/2025
7.80
 6,950,085 6.50 7.90 6.50 2,640 0 0.0
16/01/2025
7.50
 4,766,961 7.30 7.60 7.30 7,500 0 0.1
15/01/2025
7.40
 4,035,869 7.40 7.50 7.20 0 0 0
14/01/2025
7.40
 5,305,842 7.20 7.60 7.20 112,000 0 0.8
13/01/2025
7.30
 6,514,617 7.50 7.50 7.10 5 0 0.0
10/01/2025
7.30
 13,191,166 7.90 8 7.20 437,200 0 3.5
09/01/2025
7.90
 16,212,789 8.20 8.50 7.70 1,343,712 3,100 11.0
08/01/2025
8
 21,039,701 6.90 8 6.90 485,903 70,008 3.3
07/01/2025
7.10
 6,763,474 6.50 7.20 6.50 336,000 28,700 2.1
06/01/2025
6.90
 6,765,804 7.50 7.50 6.90 0 20,000 -0.1
03/01/2025
7.30
 11,967,670 7.30 7.50 7 4,100 501,000 -3.6
02/01/2025
7
 10,265,043 5.50 7 5.50 0 155,300 -1.1
31/12/2024
6.10
 6,893,712 6 6.30 6 0 161,000 -1.0
30/12/2024
6
 2,360,172 6 6.20 6 0 34,000 -0.2
27/12/2024
6.10
 5,381,696 5.50 6.20 5.50 40 105,600 -0.6
26/12/2024
6.10
 2,621,582 6.10 6.40 6.10 150,650 50,300 0.6
25/12/2024
6.20
 8,384,243 6 6.50 6 127,100 167,000 -0.3
24/12/2024
6.20
 6,192,031 5.90 6.30 5.90 100 123,200 -0.8
23/12/2024
6.10
 5,643,076 5.50 6.30 5.50 1,000 108,500 -0.7
20/12/2024
6.30
 17,514,342 5.70 6.30 5.70 323,100 283,500 0.3
19/12/2024
5.80
 9,448,367 5.30 5.80 5.20 0 136,500 -0.7
18/12/2024
5.30
 2,830,928 5.20 5.40 5.20 0 46,700 -0.2
17/12/2024
5.20
 2,497,667 5.10 5.40 5.10 500 37,218 -0.2
16/12/2024
5.30
 2,614,155 5.20 5.40 5.20 600 43,800 -0.2
13/12/2024
5.20
 4,518,217 5.30 5.40 5.20 2,500 180,500 -0.9
12/12/2024
5.30
 4,339,282 5.70 5.70 5.30 32,300 2,000 0.2
11/12/2024
5.50
 8,681,636 5.70 5.70 5.40 731,000 1,030 4.1
10/12/2024
5.50
 8,767,208 5.30 5.60 5.20 350,000 8,700 1.8
09/12/2024
5.30
 1,360,887 5.20 5.30 5.10 80,000 0 0.4
06/12/2024
5.20
 1,694,470 5.30 5.30 5.10 0 1,500 -0.0
05/12/2024
5.10
 7,504,198 5.20 5.20 4.90 170,000 7,000 0.8
04/12/2024
5
 2,849,954 5.10 5.10 4.90 0 0 0
03/12/2024
5
 771,564 5.20 5.20 5 0 1,100 -0.0
02/12/2024
5.20
 2,050,070 5.30 5.30 5 2,800 0 0.0
29/11/2024
5.10
 1,051,058 5.30 5.30 5 100 0 0.0
28/11/2024
5.10
 1,241,505 5.30 5.30 5 0 0 0
27/11/2024
5.20
 1,535,682 5 5.20 5 100 9,300 -0.0
26/11/2024
5
 913,581 5.20 5.20 5 70,000 0 0.4
25/11/2024
5.10
 1,339,016 5.20 5.20 5 10,000 20,000 -0.0
22/11/2024
5.20
 1,172,951 5.60 5.60 5.10 134,100 1,500 0.7
21/11/2024
5.20
 10,872,933 5.10 5.60 5.10 200,000 14,800 1.0
20/11/2024
5.10
 5,382,735 4.90 5.10 4.80 1,500,000 6,200 7.5
19/11/2024
4.90
 1,139,438 5.10 5.10 4.80 0 4,300 -0.0
18/11/2024
5
 2,678,179 4.90 5 4.70 0 0 0
15/11/2024
4.90
 1,743,143 4.90 4.90 4.70 501,600 0 2.4
14/11/2024
4.90
 1,862,622 5 5 4.80 0 0 0
13/11/2024
5
 2,786,932 4.90 5 4.80 0 0 0
12/11/2024
4.90
 1,897,901 4.90 4.90 4.70 120,400 0 0.6
11/11/2024
4.90
 1,238,789 5.10 5.10 4.70 81,731 50,000 0.2
08/11/2024
4.90
 1,821,320 5 5 4.80 216,000 0 1.0
07/11/2024
5
 2,275,973 5 5.10 4.90 610,000 930,000 -2.2
06/11/2024
5
 4,653,692 4.90 5.10 4.80 0 0 0
05/11/2024
4.90
 1,662,273 4.70 4.90 4.60 930,000 5,000 4.5
04/11/2024
4.70
 1,957,036 4.70 4.80 4.60 2 0 0.0
01/11/2024
4.70
 653,146 4.80 4.80 4.60 5 2,300 -0.0
31/10/2024
4.80
 1,605,759 4.70 4.80 4.60 30,000 1,300,000 -7.0
30/10/2024
4.80
 1,557,996 4.80 4.90 4.70 0 0 0
29/10/2024
4.90
 1,295,662 5 5.20 4.80 200 500 -0.0
28/10/2024
5
 1,072,680 5 5 4.80 0 0 0
25/10/2024
5
 7,822,212 4.70 5.10 4.70 1,606,000 14,400 7.8
24/10/2024
4.80
 1,848,307 4.70 4.80 4.70 0 700 -0.0
23/10/2024
4.80
 2,105,026 4.50 4.80 4.50 0 2,000 -0.0
22/10/2024
4.50
 1,687,814 4.50 4.70 4.50 0 0 0
21/10/2024
4.50
 2,169,050 4.60 4.70 4.50 0 2,000 -0.0
18/10/2024
4.60
 1,833,562 4.70 4.80 4.60 100 17,700 -0.1
17/10/2024
4.70
 1,892,087 4.60 4.80 4.60 2,400 0 0.0
16/10/2024
4.60
 855,795 4.60 4.70 4.60 0 1,100 -0.0
15/10/2024
4.60
 2,355,462 4.80 4.80 4.60 0 2,000 -0.0
14/10/2024
4.80
 2,156,685 4.60 4.80 4.60 0 55,000 -0.3
11/10/2024
4.60
 3,010,037 4.60 4.70 4.50 0 52,000 -0.2
10/10/2024
4.60
 1,979,121 4.70 4.80 4.60 0 50,900 -0.2
09/10/2024
4.60
 1,234,466 4.70 4.80 4.60 0 82,800 -0.4
08/10/2024
4.70
 3,135,808 4.50 4.70 4.50 0 0 0
07/10/2024
4.50
 1,979,341 4.50 4.70 4.50 5,000 500 0.0
04/10/2024
4.50
 2,090,149 4.50 4.70 4.40 0 0 0
03/10/2024
4.40
 3,346,331 4.40 4.70 4.40 0 0 0
02/10/2024
4.60
 1,402,744 4.50 4.60 4.50 0 285,000 -1.5
01/10/2024
4.50
 2,018,255 4.70 4.70 4.50 70,000 0 0.3
30/09/2024
4.60
 3,201,344 5.70 5.70 4.60 710,000 0 3.4
27/09/2024
4.80
 18,017,924 4.50 5.10 4.50 53,000 259,300 -1.0
26/09/2024
4.50
 1,493,555 4.50 4.60 4.40 0 0 0
25/09/2024
4.50
 4,534,735 4.40 4.60 4.30 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |