CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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
(2025-12-29) 		-0.90 -5.11% 210,915,200 -345,700 -5.8
16.60
17.95
16.90
2 tháng
(2025-12-01) 		-0.75 -4.30% 464,233,600 1,913,600 32.3
16.60
18.50
16.90
3 tháng
(2025-10-30) 		-0.40 -2.34% 860,767,300 4,316,700 67.0
15.80
18.85
16.90
6 tháng
(2025-08-01) 		2.80 20.14% 1,831,466,900 4,234,900 75.3
13.90
18.85
16.90
12 tháng
(2025-02-03) 		4.95 42.13% 2,940,043,000 2,527,428 71.9
9.81
18.85
16.90
24 tháng
(2024-02-15) 		3.25 24.16% 5,242,423,600 1,156,190 38.3
9.81
18.85
16.90
36 tháng
(2023-02-13) 		9.02 117.45% 8,955,142,000 6,558,261 88.4
7.26
18.85
16.90
60 tháng
(2021-02-23) 		12.02 256.84% 16,671,821,200 15,178,283 164.9
4.60
18.85
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2014
24.45
 6,412,600 23.82 24.73 23.91 397,690 2,164,080 -47.5
05/03/2014
23.82
 3,904,320 23.27 24 23.64 55,560 1,661,690 -42.0
04/03/2014
23.27
 4,425,300 23.64 23.73 22.82 59,230 1,658,140 -41.0
03/03/2014
23.64
 6,274,790 24.73 24.73 23.64 164,060 433,850 -7.1
28/02/2014
24.73
 5,661,270 25 25.09 24.36 154,410 743,190 -16.0
27/02/2014
25
 6,201,580 25.45 26 25 633,650 36,100 16.7
26/02/2014
25.45
 9,961,580 23.82 25.45 23.91 244,510 1,628,660 -38.1
25/02/2014
23.82
 5,999,650 22.82 23.82 22.73 126,570 68,090 1.5
24/02/2014
22.82
 5,962,440 22.55 23.09 22.64 106,580 3,720,850 -90.5
21/02/2014
22.55
 3,944,310 22.73 22.82 22.09 237,010 89,560 3.7
20/02/2014
22.73
 10,647,640 23.82 23.82 22.18 219,550 1,440,090 -31.7
19/02/2014
23.82
 4,421,500 23.55 24.09 23.45 406,200 380,020 0.7
18/02/2014
23.55
 3,439,870 23.55 23.82 23.27 56,780 330,880 -7.1
17/02/2014
23.55
 12,285,240 22.64 24.18 22.82 551,730 4,986,070 -115.7
14/02/2014
22.64
 4,039,850 22.55 22.82 22.36 980,530 1,150 24.3
13/02/2014
22.55
 7,613,670 22.45 23 22.09 109,100 26,670 2.1
12/02/2014
22.45
 5,930,600 21.82 22.45 21.82 332,380 2,000 8.0
11/02/2014
21.82
 5,775,570 22.09 22.73 21.73 466,890 13,540 11.1
10/02/2014
22.09
 5,720,910 20.73 22.09 20.64 347,120 21,410 7.8
07/02/2014
20.73
 5,459,080 20.09 20.73 20.09 244,280 751,020 -11.4
06/02/2014
20.09
 2,600,370 19.91 20.27 19.82 274,580 1,433,850 -25.6
27/01/2014
19.91
 1,550,070 20.09 20.18 19.91 39,580 354,920 -6.9
24/01/2014
20.09
 4,252,180 19.64 20.36 19.82 566,500 226,370 7.5
23/01/2014
19.64
 970,150 19.73 19.91 19.55 284,980 7,700 6.0
22/01/2014
19.73
 2,057,310 20.09 20.18 19.64 100,800 57,000 1.0
21/01/2014
20.09
 3,303,200 19.82 20.09 19.36 1,070,970 449,130 13.6
20/01/2014
19.82
 4,013,080 19.82 20.45 19.73 775,480 427,000 7.8
17/01/2014
19.82
 6,890,830 19.82 20.45 19.82 1,368,760 2,998,610 -36.0

Chính sách bảo mật | Điều khoản sử dụng |