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)
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
07/10/2013
19.01
 1,678,390 18.48 19.10 18.48 342,650 11,450 7.0
04/10/2013
18.48
 814,750 18.56 18.65 18.39 100,000 11,770 1.8
03/10/2013
18.56
 731,320 18.74 18.74 18.48 12,390 31,990 -0.4
02/10/2013
18.74
 1,005,790 18.65 18.83 18.65 251,970 970 5.3
01/10/2013
18.65
 1,569,290 18.48 18.92 18.48 200,000 19,400 3.8
30/09/2013
18.48
 726,820 18.48 18.56 18.30 88,500 3,600 1.8
27/09/2013
18.48
 588,560 18.56 18.56 18.30 46,780 12,930 0.7
26/09/2013
18.56
 544,980 18.56 18.65 18.39 18,990 0 0.4
25/09/2013
18.56
 1,343,270 18.30 18.92 18.21 27,260 13,670 0.3
24/09/2013
18.30
 1,347,510 18.21 18.48 18.03 314,520 31,740 5.8
23/09/2013
18.21
 342,480 18.21 18.21 17.76 200 0 0.0
20/09/2013
18.21
 2,981,780 17.76 18.21 17.68 2,801,570 13,800 57.1
19/09/2013
17.76
 551,180 17.59 17.94 17.68 111,860 5,900 2.1
18/09/2013
17.59
 776,760 17.85 17.94 17.59 34,760 120,350 -1.7
17/09/2013
17.85
 642,340 18.03 18.21 17.85 80,200 1,720 1.6
16/09/2013
18.03
 913,780 17.85 18.12 17.94 100,000 20,000 1.6
13/09/2013
17.85
 401,310 17.94 18.03 17.85 13,700 6,900 0.1
12/09/2013
17.94
 494,850 17.94 18.03 17.85 58,660 88,530 -0.6
11/09/2013
17.94
 847,610 17.85 18.12 17.85 217,200 3,720 4.3
10/09/2013
17.85
 566,210 17.76 18.03 17.76 2,100 1,080 0.0
09/09/2013
17.76
 650,570 18.21 18.21 17.68 7,580 19,320 -0.2
06/09/2013
18.21
 1,382,310 17.76 18.39 17.85 237,160 4,130 4.8
05/09/2013
17.76
 891,160 17.50 17.94 17.32 5,160 2,200 0.1
04/09/2013
17.50
 1,378,450 17.85 18.03 17.41 10,100 22,730 -0.3
03/09/2013
17.85
 706,000 18.03 18.12 17.76 0 26,030 -0.5
30/08/2013
18.03
 1,067,270 17.85 18.03 17.68 81,200 0 1.6
29/08/2013
17.85
 1,007,040 18.03 18.21 17.85 14,790 610,690 -12.1
28/08/2013
18.03
 1,853,060 18.30 18.30 17.94 10,810 184,130 -3.5
27/08/2013
18.30
 617,550 18.56 18.56 18.30 0 41,330 -0.9
26/08/2013
18.56
 1,000,750 18.39 18.65 18.12 100 99,690 -2.1
23/08/2013
18.39
 1,120,310 18.65 18.83 18.30 24,290 81,480 -1.2
22/08/2013
18.65
 1,676,440 19.19 19.19 18.56 0 29,810 -0.6
21/08/2013
19.19
 1,833,530 19.36 19.45 19.10 196,000 500,010 -6.6
20/08/2013
19.36
 3,654,240 19.19 19.36 18.74 1,604,410 651,690 20.7
19/08/2013
19.19
 1,423,230 19.27 19.45 19.19 39,570 483,870 -9.7
16/08/2013
19.27
 2,061,790 19.36 19.54 19.10 7,000 0 0.2
15/08/2013
19.36
 2,567,340 18.39 19.45 18.30 519,610 48,530 10.0
14/08/2013
18.39
 544,060 18.12 18.39 17.94 114,990 340 2.3
13/08/2013
18.12
 914,240 18.30 18.39 18.12 154,000 17,650 2.8
12/08/2013
18.30
 420,180 18.30 18.48 18.12 1,800 79,560 -1.6
09/08/2013
18.30
 282,980 18.30 18.56 18.30 0 59,390 -1.2
08/08/2013
18.30
 924,330 18.30 18.74 18.30 6,100 1,720 0.1
07/08/2013
18.30
 729,120 18.39 18.56 18.30 7,400 121,760 -2.4
06/08/2013
18.39
 570,570 18.30 18.39 18.21 158,780 84,330 1.5
05/08/2013
18.30
 743,600 18.48 18.48 18.30 63,490 120,440 -1.2
02/08/2013
18.48
 311,880 18.39 18.56 18.39 13,610 4,980 0.2
01/08/2013
18.39
 750,440 18.21 18.56 18.21 33,280 42,680 -0.2
31/07/2013
18.21
 1,250,440 18.30 18.39 18.12 110 94,670 -1.9
30/07/2013
18.30
 923,090 18.30 18.48 18.30 100 20,910 -0.4
29/07/2013
18.30
 1,120,390 18.48 18.56 18.21 100 0 0.0
26/07/2013
18.48
 1,004,310 18.30 18.56 18.21 0 37,790 -0.8
25/07/2013
18.30
 1,769,590 18.83 18.92 18.30 500 205,170 -4.3
24/07/2013
18.83
 2,606,760 19.19 19.19 18.83 321,280 765,260 -9.5
23/07/2013
19.19
 1,499,910 19.19 19.45 19.01 814,330 614,030 4.3
22/07/2013
19.19
 1,530,090 19.45 19.63 19.01 93,010 0 2.0
19/07/2013
19.45
 1,571,210 19.54 19.72 19.45 119,080 14,170 2.3
18/07/2013
19.54
 3,259,430 19.81 19.90 19.54 203,720 12,830 4.2
17/07/2013
19.81
 2,810,100 19.90 20.07 19.63 460 44,910 -1.0
16/07/2013
19.90
 3,373,760 19.45 19.90 19.36 692,990 330,566 8.0
15/07/2013
19.45
 3,026,630 19.19 19.54 19.10 984,190 33,830 20.7
12/07/2013
19.19
 3,547,780 18.74 19.36 18.74 2,500 25,180 -0.5
11/07/2013
18.74
 2,431,670 18.30 18.74 18.12 300 81,410 -1.7
10/07/2013
18.30
 739,510 18.12 18.39 18.21 6,000 83,780 -1.6
09/07/2013
18.12
 1,145,110 18.03 18.21 17.94 100 42,690 -0.9

Chính sách bảo mật | Điều khoản sử dụng |