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) 		-1.35 -8.16% 87,403,900 278,400 3.1
14.45
16.55
15.30
2 tháng
(2026-01-15) 		-2.55 -14.37% 260,153,100 -2,647,500 -46.7
14.45
17.95
15.30
3 tháng
(2025-12-16) 		-2.70 -15.08% 485,092,200 -1,801,400 -31.3
14.45
18.50
15.30
6 tháng
(2025-09-17) 		-0.40 -2.56% 1,380,753,900 260,400 -4.2
14.45
18.85
15.30
12 tháng
(2025-03-21) 		2.85 23.08% 2,898,679,100 1,013,316 40.0
9.81
18.85
15.30
24 tháng
(2024-03-26) 		2.60 20.63% 4,994,660,500 -1,316,799 -2.8
9.81
18.85
15.30
36 tháng
(2023-04-03) 		7.81 105.68% 8,856,492,000 -1,303,920 1.1
7.39
18.85
15.30
60 tháng
(2021-04-12) 		8.97 143.98% 16,572,112,100 13,129,083 122.7
4.78
18.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
19.09
 1,804,420 19.27 19.45 19.09 0 779,570 -16.5
25/11/2013
19.27
 1,598,860 19.55 19.64 19.27 1,000 322,450 -6.9
22/11/2013
19.55
 1,133,970 19.55 19.73 19.45 277,920 351,510 -1.6
21/11/2013
19.55
 1,952,810 19.64 19.91 19.55 420,260 85,001 7.3
20/11/2013
19.64
 1,709,970 19.55 19.73 19.45 328,880 732,420 -8.7
19/11/2013
19.55
 1,239,780 19.82 19.82 19.55 38,560 340,930 -6.5
18/11/2013
19.82
 1,645,280 19.55 20 19.64 5,370 436,210 -9.4
15/11/2013: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 250/0 Giá: 0 (Volume + 0%, Ratio=0)
15/11/2013
19.55
 1,811,040 19.36 19.73 19.36 5,430 535,860 -11.4
14/11/2013
19.36
 4,904,810 19.90 19.99 18.92 513,530 1,390,670 -19.1
13/11/2013
19.90
 1,159,850 20.07 20.16 19.90 3,400 84,250 -1.8
12/11/2013
20.07
 3,469,380 20.61 20.61 19.99 18,740 276,490 -5.9
11/11/2013
20.61
 1,195,190 20.52 20.61 20.43 104,000 43,170 1.4
08/11/2013
20.52
 1,096,370 20.43 20.70 20.43 129,270 108,620 0.5
07/11/2013
20.43
 1,334,410 20.61 20.70 20.34 155,100 11,010 3.3
06/11/2013
20.61
 4,089,180 20.25 20.78 20.34 26,270 814,680 -18.3
05/11/2013
20.25
 1,282,420 20.07 20.25 19.99 0 20,210 -0.5
04/11/2013
20.07
 743,950 20.07 20.16 19.90 100 11,600 -0.3
01/11/2013
20.07
 451,340 20.16 20.25 19.99 123,620 100,200 0.5
31/10/2013
20.16
 586,370 20.07 20.16 19.99 435,090 110,870 7.3
30/10/2013
20.07
 1,270,010 19.99 20.25 19.99 462,680 0 10.5
29/10/2013
19.99
 1,512,950 20.07 20.07 19.81 6,330 0 0.1
28/10/2013
20.07
 776,390 20.25 20.43 19.99 2,010 0 0.0
25/10/2013
20.25
 2,158,510 20.07 20.34 20.07 825,770 25,580 18.2
24/10/2013
20.07
 2,836,000 20.25 20.61 20.07 193,280 552,480 -8.3
23/10/2013
20.25
 2,310,410 19.90 20.25 19.99 1,287,850 5,550 29.1
22/10/2013
19.90
 1,655,220 20.07 20.25 19.81 59,810 22,220 0.8
21/10/2013
20.07
 2,693,940 19.90 20.43 19.90 649,340 52,300 13.6
18/10/2013
19.90
 1,507,710 19.90 20.07 19.72 120,720 0 2.7
17/10/2013
19.90
 2,626,860 19.72 20.43 19.81 166,270 25,830 3.1
16/10/2013
19.72
 3,750,180 19.01 19.90 19.10 488,530 252,500 5.2
15/10/2013
19.01
 513,120 18.74 19.10 18.74 100,000 8,190 2.0
14/10/2013
18.74
 531,200 18.83 18.92 18.74 122,880 0 2.6
11/10/2013
18.83
 728,860 18.83 19.01 18.74 48,120 5,170 0.9
10/10/2013
18.83
 1,292,490 19.10 19.19 18.74 103,000 17,200 1.8
09/10/2013
19.10
 577,520 19.36 19.36 19.10 2,400 20,790 -0.4
08/10/2013
19.36
 1,636,620 19.01 19.36 18.92 716,000 28,140 14.9

Chính sách bảo mật | Điều khoản sử dụng |