Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/05/2025	6	1,787,000	6.10	6.10	6	100	0	0.0
21/05/2025	6.10	1,665,600	6.20	6.20	6	0	0	0
20/05/2025	6.20	1,165,800	6.20	6.20	6	200	0	0.0
19/05/2025	6.20	1,470,300	6.20	6.30	6.10	100	0	0.0
16/05/2025	6.10	1,419,500	6.20	6.30	6.10	1,000	0	0.0
15/05/2025	6.20	1,193,100	6.20	6.30	6.10	10,000	0	0.1
14/05/2025	6.30	1,906,100	6.40	6.40	6.10	0	137,100	0
13/05/2025	6.30	2,873,700	6.20	6.40	6.20	500,000	1,000,000	0
12/05/2025	6.30	1,628,800	6.20	6.30	6.10	200,000	7,300	0
09/05/2025	6.20	957,300	6.30	6.30	6.10	0	0	0
08/05/2025	6.30	1,315,200	6.30	6.30	6.10	0	0	0
07/05/2025	6.20	2,479,200	6.20	6.40	6.10	0	900	0
06/05/2025	6.20	2,238,200	6.30	6.30	6.10	2,100	500,000	0
05/05/2025	6.30	5,578,500	6.50	6.60	6.20	900	0	0
29/04/2025	6.50	3,341,500	6.70	6.70	6.30	250,000	0	1.7
28/04/2025	6.60	8,800,600	6.30	6.60	6.10	300,500	0	1.9
25/04/2025	6.30	6,989,200	6.60	6.60	6.10	200	15,000	-0.1
24/04/2025	6.60	4,069,100	6.60	6.80	6.50	250,000	0	1.7
23/04/2025	6.60	5,410,200	6.20	6.60	6.20	30,000	0	0.2
22/04/2025	6.30	4,730,900	6.20	6.30	5.90	0	100	-0.0
21/04/2025	6.20	1,736,200	6.30	6.40	6.20	0	0	0
18/04/2025	6.30	4,328,400	6.20	6.30	6.10	0	200	-0.0
17/04/2025	6.10	4,125,700	6.30	6.30	6	300	0	0.0
16/04/2025	6.30	3,984,800	6.50	6.60	6.20	100,000	0	0.7
15/04/2025	6.50	6,932,600	6.30	6.80	6.10	30,000	1,800	0.2
14/04/2025	6.30	2,299,900	6.50	6.50	6.10	200	2,025,500	-14.8
11/04/2025	6.30	4,417,900	6.40	6.60	6.10	0	104,500	-0.7
10/04/2025	6.30	3,288,100	5.80	6.30	5.80	400,000	1	2.5
09/04/2025	5.50	5,989,000	5.50	5.70	5.10	300	15	0.0
08/04/2025	5.50	4,944,200	6.20	6.20	5.40	40,300	23,800	0.1
04/04/2025	6.20	11,072,400	5.70	6.40	5.40	500	0	0.0
03/04/2025	5.80	9,384,600	6.60	6.60	5.70	1,648,701	300,500	7.8
02/04/2025	6.70	3,880,700	6.60	6.70	6.50	1,000	0	0.0
01/04/2025	6.70	1,382,500	6.60	6.70	6.50	200	0	0.0
31/03/2025	6.60	1,642,700	6.80	6.80	6.50	100	0	0.0
28/03/2025	6.80	1,099,800	6.80	6.90	6.60	300	8,900	-0.1
27/03/2025	6.80	833,600	6.90	6.90	6.70	0	100	-0.0
26/03/2025	6.90	935,200	7	7	6.80	0	0	0
25/03/2025	7	1,737,000	6.90	7	6.80	0	0	0
24/03/2025	6.90	831,200	6.90	6.90	6.70	0	0	0
21/03/2025	6.90	784,500	6.70	6.90	6.60	0	0	0
20/03/2025	6.70	3,586,800	6.80	6.90	6.60	10,400	0	0.1
19/03/2025	6.80	6,463,200	7.20	7.20	6.70	15,200	0	0.1
18/03/2025	7.10	2,207,200	7.10	7.20	7	1,000	2,100	0
17/03/2025	7.10	4,637,600	7.20	7.20	7	11,200	17,400	0
14/03/2025	7.20	4,345,200	7.30	7.40	7.10	18,200	0	0.1
13/03/2025	7.30	3,997,800	7.60	7.60	7.30	100	0	0.0
12/03/2025	7.50	4,945,400	7.50	7.80	7.40	100	100	0
11/03/2025	7.50	1,747,500	7.40	7.50	7.40	0	0	0
10/03/2025	7.50	2,043,000	7.60	7.60	7.40	0	0	0
07/03/2025	7.60	2,459,200	7.60	7.70	7.40	0	0	0
06/03/2025	7.60	2,201,700	7.60	7.60	7.40	0	0	0
05/03/2025	7.50	4,384,000	7.70	7.80	7.40	0	0	0
04/03/2025	7.70	4,219,100	7.60	8	7.60	300,000	200	2.4
03/03/2025	7.60	2,425,500	7.60	7.80	7.50	1,000	14,000	-0.1
28/02/2025	7.60	3,357,900	7.90	7.90	7.50	35	210,200	-1.6
27/02/2025	7.90	9,448,000	7.30	7.90	7.30	0	3,300	-0.0
26/02/2025	7.30	2,006,100	7.30	7.40	7.20	525	0	0.0
25/02/2025	7.30	2,864,000	7.40	7.50	7.20	200	2,000	-0.0
24/02/2025	7.30	2,398,300	7.40	7.60	7.30	500,100	5,000	3.7
21/02/2025	7.40	2,809,400	7.60	7.60	7.30	0	9,500	-0.1
20/02/2025	7.60	7,760,600	7.20	7.60	7.10	0	10,100	-0.1
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

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 (2026-02-23)	-0.50	-7.69%	65,473,500	899,700	6.1	5.40 6.80 6
2 tháng (2026-01-16)	-1.20	-16.67%	197,176,900	2,914,700	21.0	5.40 7.20 6
3 tháng (2025-12-17)	0.20	3.45%	275,304,000	2,866,800	20.7	5.40 7.20 6
6 tháng (2025-09-18)	-0.30	-4.76%	444,643,200	8,352,200	55.3	5.40 7.20 6
12 tháng (2025-03-24)	-0.90	-13.04%	988,723,700	-3,605,415	45.1	5.40 7.20 6
24 tháng (2024-03-27)	1.74	40.85%	1,888,324,153	7,180,970	112.4	3.65 8 6
36 tháng (2023-04-03)	1.59	36.05%	3,016,891,953	-3,861,660	71.7	3.35 8 6
60 tháng (2021-04-12)	-7.10	-54.20%	7,390,281,153	23,833,310	285.2	3.35 13.65 6

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

THỐNG KÊ GIAO DỊCH