CTCP Hoàng Anh Gia Lai (hag)

15.05
-0.25
(-1.63%)
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
(2026-02-23) 		-1.25 -7.55% 92,678,800 442,800 5.6
14.45
16.55
15.05
2 tháng
(2026-01-16) 		-2.45 -13.80% 254,369,500 -2,435,300 -43.4
14.45
17.95
15.05
3 tháng
(2025-12-17) 		-2.20 -12.57% 473,814,200 -1,748,800 -30.4
14.45
18.50
15.05
6 tháng
(2025-09-18) 		-0.30 -1.92% 1,381,773,100 718,500 2.9
14.45
18.85
15.05
12 tháng
(2025-03-24) 		2.95 23.89% 2,900,536,500 1,177,716 42.5
9.81
18.85
15.05
24 tháng
(2024-03-27) 		2.75 21.91% 4,992,555,800 -1,241,599 -1.4
9.81
18.85
15.05
36 tháng
(2023-04-03) 		7.91 107.04% 8,861,766,900 -1,139,520 3.6
7.39
18.85
15.05
60 tháng
(2021-04-12) 		9.07 145.59% 16,577,387,000 13,293,483 125.2
4.78
18.85
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2014
23
 1,664,880 22.91 23.09 22.82 6,060 189,370 -4.6
29/07/2014
22.91
 1,476,650 22.91 23 22.73 61,670 2,000 1.5
28/07/2014
22.91
 2,995,550 23.55 23.55 22.82 11,340 6,490 0.1
25/07/2014
23.55
 5,009,580 23.45 24 23.55 688,510 396,000 7.6
24/07/2014
23.45
 2,035,890 23.36 23.64 23.27 309,610 282,390 0.7
23/07/2014
23.36
 917,290 23.36 23.45 23.18 21,130 126,840 -2.7
22/07/2014
23.36
 4,853,250 23.09 23.73 23 31,930 449,930 -10.7
21/07/2014
23.09
 1,785,750 23.09 23.36 22.73 207,140 239,100 -0.8
18/07/2014
23.09
 1,972,820 23.09 23.27 23 201,860 390,430 -4.8
17/07/2014
23.09
 1,304,210 23 23.18 22.82 24,050 165,000 -3.6
16/07/2014
23
 2,854,660 23 23.64 23 256,950 468,360 -5.4
15/07/2014
23
 1,396,190 23.09 23.27 23 8,000 180,980 -4.4
14/07/2014
23.09
 2,013,040 22.73 23.27 22.82 15,330 562,220 -13.9
11/07/2014
22.73
 1,559,710 22.82 22.91 22.55 40,400 456,530 -10.4
10/07/2014
22.82
 5,356,180 23.27 23.27 22.64 39,270 589,250 -14.0
09/07/2014
23.27
 2,085,600 23.36 23.55 23.18 81,640 16,520 1.7
08/07/2014
23.36
 3,232,150 23.18 23.36 23 331,500 411,530 -2.0
07/07/2014
23.18
 4,448,280 22.73 23.45 22.91 524,000 1,141,360 -15.8
04/07/2014
22.73
 2,768,850 22.73 22.91 22.64 7,300 575,620 -14.2
03/07/2014
22.73
 3,576,340 22.45 22.91 22.45 9,850 621,220 -15.3
02/07/2014
22.45
 2,319,430 22.27 22.64 22.27 214,300 656,730 -10.9
01/07/2014
22.27
 2,663,410 22 22.45 21.91 224,530 576,210 -8.6
30/06/2014
22
 972,550 22.09 22.18 22 10,500 232,250 -5.4
27/06/2014
22.09
 1,154,640 22.27 22.45 22.09 37,580 271,100 -5.7
26/06/2014
22.27
 4,429,630 22.09 22.55 22 1,199,290 959,220 5.9
25/06/2014
22.09
 2,909,020 21.73 22.27 21.82 227,310 986,010 -18.5
24/06/2014
21.73
 1,083,790 21.55 21.73 21.45 399,320 485,300 -2.1
23/06/2014
21.55
 1,565,970 21.64 21.82 21.55 314,320 748,600 -10.3
20/06/2014
21.64
 4,748,710 21.82 22.09 21.64 3,160,090 3,078,790 1.8
19/06/2014
21.82
 2,814,870 22.18 22.18 21.45 252,620 596,000 -8.2
18/06/2014
22.18
 997,580 22.36 22.55 22.18 37,300 159,190 -3.0
17/06/2014
22.36
 2,260,210 22.18 22.36 22 353,950 738,980 -9.4
16/06/2014
22.18
 1,981,630 22 22.45 22 208,270 556,580 -8.5
13/06/2014
22
 1,843,160 22.09 22.09 21.91 97,650 542,300 -10.8
12/06/2014
22.09
 1,974,400 22.27 22.45 22 53,810 632,590 -14.1
11/06/2014
22.27
 1,770,400 22 22.45 22 181,090 687,130 -12.4
10/06/2014
22
 5,715,500 21.82 22.64 21.82 772,490 1,190,460 -10.3
09/06/2014
21.82
 2,787,650 21.64 22.09 21.55 426,810 880,000 -10.9
06/06/2014
21.64
 1,898,720 21.27 21.64 21.27 194,500 1,038,920 -19.9
05/06/2014
21.27
 1,078,280 21.27 21.45 21 20,270 684,130 -15.5
04/06/2014
21.27
 1,742,030 21.73 21.82 21.18 73,000 512,560 -10.4
03/06/2014
21.73
 1,353,630 21.82 22 21.64 163,570 397,520 -5.6
02/06/2014
21.82
 1,642,870 22.09 22.09 21.64 509,430 4,830 12.1
30/05/2014
22.09
 1,336,460 22 22.09 21.73 401,430 278,110 3.0
29/05/2014
22
 2,708,080 22.36 22.45 21.91 88,690 591,740 -12.3
28/05/2014
22.36
 2,470,540 22.27 22.73 22.18 245,410 763,180 -12.8
27/05/2014
22.27
 2,448,430 21.82 22.36 21.73 118,110 1,035,380 -22.3
26/05/2014
21.82
 1,647,410 21.91 21.91 21.36 65,590 150,260 -2.0
23/05/2014
21.91
 1,756,750 22.09 22.27 21.73 49,300 10,960 0.9
22/05/2014
22.09
 2,294,040 22.73 22.91 22.09 171,650 420,050 -6.1
21/05/2014
22.73
 2,750,410 22.45 22.91 22.18 308,570 624,060 -7.9
20/05/2014
22.45
 3,442,860 22.27 22.45 21.64 603,420 599,920 0.1
19/05/2014
22.27
 2,557,910 22.45 22.55 21.91 634,000 358,910 6.7
16/05/2014
22.45
 5,042,650 21.27 22.64 21.27 3,181,620 782,890 58.2
15/05/2014
21.27
 6,690,560 21.27 22.36 20.45 3,048,220 1,745,020 31.0
14/05/2014
21.27
 3,909,650 19.91 21.27 19.73 1,465,540 513,060 21.8
13/05/2014
19.91
 4,747,100 19.18 19.91 19.09 1,834,080 10,030 39.3
12/05/2014
19.18
 6,845,440 20.55 20.55 19.18 1,665,520 105,100 33.1
09/05/2014
20.55
 4,260,080 20.55 21 19.73 340,770 361,450 -0.5
08/05/2014
20.55
 6,768,620 22.09 22.09 20.55 296,200 1,040,970 -16.8
07/05/2014
22.09
 1,619,630 22.36 22.55 21.82 192,700 444,220 -6.1
06/05/2014
22.36
 4,323,980 22.82 22.82 21.82 46,220 602,210 -13.6
05/05/2014
22.82
 2,434,750 23.64 23.91 22.73 20,200 94,760 -1.9
29/04/2014
23.64
 1,799,680 23.64 23.82 23.45 296,520 1,013,150 -18.6
28/04/2014
23.64
 1,841,840 24 24.18 23.64 98,400 535,230 -11.5
25/04/2014
24
 2,841,620 24.09 24.27 23.91 671,330 2,110,370 -38.1
24/04/2014
24.09
 1,284,040 24 24.27 23.82 326,020 73,500 6.7
23/04/2014
24
 1,133,900 24.36 24.55 23.82 115,820 0 3.1
22/04/2014
24.36
 2,872,730 23.18 24.36 23.09 477,780 111,860 9.5
21/04/2014
23.18
 2,504,730 23.91 24.18 23.18 32,400 16,670 0.4
18/04/2014
23.91
 2,928,510 24.45 24.55 23.82 18,000 112,530 -2.5
17/04/2014
24.45
 4,444,760 24.09 24.73 24.09 157,320 1,694,400 -41.2
16/04/2014
24.09
 4,180,050 24.91 24.91 24 249,860 91,460 4.2
15/04/2014
24.91
 3,888,710 25.36 25.45 24.82 254,680 1,009,290 -20.9
14/04/2014
25.36
 2,517,470 25.64 25.82 25.36 52,430 823,060 -21.6
11/04/2014
25.64
 4,843,090 25.91 25.91 25.36 93,860 1,403,400 -36.8
10/04/2014
25.91
 2,718,670 26.09 26.36 25.91 267,430 1,213,600 -27.2
08/04/2014
26.09
 1,954,010 26.27 26.45 26.09 56,220 493,160 -12.6
07/04/2014
26.27
 3,408,520 26.18 26.73 26.18 80,020 583,590 -14.6
04/04/2014
26.18
 3,503,420 25.82 26.27 25.82 66,310 24,530 1.2
03/04/2014
25.82
 1,439,190 25.64 26.09 25.73 37,150 210,000 -4.9
02/04/2014
25.64
 3,482,590 25.82 26.18 25.18 89,370 158,850 -1.9
01/04/2014
25.82
 6,526,500 25.55 26.64 25.64 1,596,550 17,080 45.6
31/03/2014
25.55
 2,658,310 25.45 25.91 25.27 585,680 396,230 5.3
28/03/2014
25.45
 2,828,590 25.82 26.09 25.45 8,440 463,100 -12.8
27/03/2014
25.82
 3,246,690 25.27 25.91 24.91 18,150 183,100 -4.6
26/03/2014
25.27
 7,075,340 26 26.18 25.09 815,280 614,340 5.8
25/03/2014
26
 7,597,460 26.91 26.91 26 270,130 1,373,800 -32.2
24/03/2014
26.91
 4,403,780 26.82 27 26.55 46,330 823,210 -22.9
21/03/2014
26.82
 7,388,590 26.36 27 26.36 2,384,070 1,668,300 21.2
20/03/2014
26.36
 8,277,390 25.82 26.73 25.91 3,163,910 2,035,730 32.9
19/03/2014
25.82
 4,213,440 25.55 25.91 25.36 1,512,340 645,060 24.6
18/03/2014
25.55
 6,095,480 25.64 25.82 25.27 2,376,680 940,660 40.4
17/03/2014
25.64
 6,988,470 24.64 25.82 24.91 1,575,140 1,162,630 11.4
14/03/2014
24.64
 6,236,420 24.55 25.18 24.45 55,460 1,327,860 -34.7
13/03/2014
24.55
 4,554,300 24.45 24.55 24.18 49,200 1,355,910 -35.1
12/03/2014
24.45
 4,046,590 24.55 24.91 24.36 218,330 554,300 -9.1
11/03/2014
24.55
 4,491,500 24.27 24.82 24.18 1,391,060 823,960 15.2
10/03/2014
24.27
 3,461,160 24.09 24.64 24.09 1,195,850 1,899,180 -18.8
07/03/2014
24.09
 5,294,430 24.45 24.55 24.09 672,480 1,476,860 -21.4

Chính sách bảo mật | Điều khoản sử dụng |