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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |