CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-05) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
19.82
 5,266,020 19.09 19.82 19.09 50,040 1,560 1.0
15/01/2014
19.09
 2,107,600 19.27 19.45 19.09 140,300 218,700 -1.7
14/01/2014
19.27
 3,351,200 18.82 19.64 18.82 19,800 319,290 -6.3
13/01/2014
18.82
 1,177,320 18.91 19 18.73 30,900 200,000 -3.5
10/01/2014
18.91
 2,107,880 19 19.27 18.91 20,250 155,030 -2.8
09/01/2014
19
 1,453,150 18.91 19.09 18.82 305,490 120,170 3.9
08/01/2014
18.91
 715,370 18.91 19 18.82 0 207,350 -4.3
07/01/2014
18.91
 1,893,680 19 19.18 18.91 232,200 163,010 1.5
06/01/2014
19
 1,191,470 18.64 19 18.64 200,000 410 4.1
03/01/2014
18.64
 1,118,080 18.55 18.82 18.45 15,000 0 0.3
02/01/2014
18.55
 1,018,690 18.64 18.73 18.45 0 560 -0.0
31/12/2013
18.64
 1,319,090 18.36 18.73 18.45 221,824 157,524 1.3
30/12/2013
18.36
 2,200,980 18.82 18.82 18.36 11,100 11,480 -0.0
27/12/2013
18.82
 1,518,540 18.82 19 18.82 22,770 1,720 0.4
26/12/2013
18.82
 1,282,080 18.82 19 18.82 250 2,480 -0.0
25/12/2013
18.82
 1,391,030 19 19.09 18.82 320,450 218,100 2.1
24/12/2013
19
 1,362,420 19.27 19.27 19 610 325,350 -6.8
23/12/2013
19.27
 3,043,230 19 19.55 19.09 0 1,462,130 -31.0
20/12/2013
19
 4,667,800 19.09 19.18 19 262,560 3,984,150 -77.9
19/12/2013
19.09
 3,187,300 19 19.27 19 88,730 1,835,450 -36.7
18/12/2013
19
 825,990 19 19.09 18.91 103,800 82,030 0.5
17/12/2013
19
 1,706,890 18.82 19.09 18.82 190,000 990,810 -16.7
16/12/2013
18.82
 1,974,250 19 19.36 18.82 3,610 1,266,480 -26.4
13/12/2013
19
 1,303,420 18.73 19.18 18.73 171,700 21,050 3.1
12/12/2013
18.73
 1,759,430 18.82 18.91 18.64 19,610 65,450 -1.0
11/12/2013
18.82
 1,606,240 19.09 19.09 18.73 4,900 103,450 -2.1
10/12/2013
19.09
 1,133,640 19.09 19.27 19 12,500 451,140 -9.2
09/12/2013
19.09
 4,519,350 19.09 19.55 19.09 45,870 3,505,180 -73.1
06/12/2013
19.09
 869,360 19 19.09 18.91 5,000 70,750 -1.4
05/12/2013
19
 2,403,180 19.09 19.18 18.91 11,580 1,241,230 -25.8
04/12/2013
19.09
 2,671,940 19.09 19.27 19 227,200 2,151,310 -40.4
03/12/2013
19.09
 3,037,730 19.09 19.36 19.09 139,030 2,048,350 -40.2
02/12/2013
19.09
 3,147,550 19.36 19.45 19.09 918,160 2,729,740 -38.1
29/11/2013
19.36
 907,050 19.18 19.36 19.09 54,760 14,140 0.9
28/11/2013
19.18
 533,720 19.18 19.36 19.09 500 54,320 -1.1
27/11/2013
19.18
 1,455,910 19.09 19.55 19.09 29,420 830,860 -17.0

Chính sách bảo mật | Điều khoản sử dụng |