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

7
-0.20
(-2.78%)
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
(2026-05-19) 		-0.30 -4.05% 63,048,300 1,300,900 0
6.90
7.40
7
2 tháng
(2026-04-20) 		0.50 7.58% 198,625,000 3,174,100 0
6.60
7.70
7
3 tháng
(2026-03-20) 		1.10 18.33% 234,378,700 6,522,600 16.7
6
7.70
7
6 tháng
(2025-12-22) 		1.30 22.41% 513,347,100 11,985,500 53.0
5.40
7.70
7
12 tháng
(2025-06-23) 		1.20 20.34% 1,021,160,500 18,755,000 97.2
5.40
7.70
7
24 tháng
(2024-06-28) 		2.25 46.39% 1,932,921,653 8,412,381 107.8
3.65
8
7
36 tháng
(2023-07-04) 		3.18 81.12% 2,948,695,953 13,714,850 135.2
3.35
8
7
60 tháng
(2021-07-14) 		-1.61 -18.48% 6,865,829,253 16,154,710 135.6
3.35
13.65
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |