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)
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
08/07/2013
18.03
 2,077,980 18.21 18.21 17.85 23,660 453,810 -8.7
05/07/2013
18.21
 1,536,780 18.48 18.65 18.21 87,840 20,690 1.4
04/07/2013
18.48
 1,598,770 18.56 18.83 18.48 0 240,200 -5.0
03/07/2013
18.56
 2,549,550 18.39 18.74 18.30 61,420 220,300 -3.3
02/07/2013
18.39
 1,348,220 18.12 18.56 18.21 72,430 478,200 -8.3
01/07/2013
18.12
 2,349,590 18.39 18.39 17.76 22,740 677,450 -13.3
28/06/2013
18.39
 1,555,970 18.56 19.01 18.39 9,100 200,000 -4.0
27/06/2013
18.56
 1,680,760 18.12 18.56 18.12 21,200 319,680 -6.2
26/06/2013
18.12
 3,292,480 18.30 18.48 17.85 56,040 1,221,720 -23.8
25/06/2013
18.30
 2,914,340 19.36 19.36 18.03 18,490 518,960 -10.4
24/06/2013
19.36
 2,074,480 20.07 20.07 19.27 29,500 740,230 -15.6
21/06/2013
20.07
 7,171,680 19.27 20.07 19.19 358,300 5,185,220 -108.5
20/06/2013
19.27
 2,303,400 19.27 19.81 19.19 100 857,480 -18.6
19/06/2013
19.27
 1,969,030 19.10 19.45 19.10 9,100 1,052,830 -22.6
18/06/2013
19.10
 1,584,250 19.10 19.10 18.74 2,050 838,170 -17.8
17/06/2013
19.10
 3,229,190 19.99 19.99 19.10 34,110 1,475,440 -31.6
14/06/2013
19.99
 1,897,800 20.25 20.70 19.99 80,500 818,830 -16.7
13/06/2013
20.25
 1,143,070 19.99 20.34 19.99 5,000 16,030 -0.2
12/06/2013
19.99
 3,463,010 19.90 20.61 19.99 242,310 2,013,960 -40.3
11/06/2013
19.90
 1,933,450 20.16 20.25 19.90 252,190 482,100 -5.2
10/06/2013
20.16
 2,621,690 20.87 21.14 20.16 7,000 1,183,750 -27.2
07/06/2013
20.87
 2,591,170 21.05 21.58 20.87 69,600 970,960 -21.4
06/06/2013
21.05
 3,193,780 20.16 21.41 20.16 0 254,220 -6.0
05/06/2013
20.16
 1,590,370 20.07 20.25 19.72 158,450 799,200 -14.4
04/06/2013
20.07
 3,021,700 19.99 20.78 19.99 402,420 1,094,900 -15.9
03/06/2013
19.99
 1,046,560 20.25 20.34 19.99 159,490 599,480 -9.9
31/05/2013
20.25
 3,600,440 20.25 21.05 20.25 93,460 1,692,900 -37.0
30/05/2013
20.25
 826,310 20.25 20.25 19.99 133,900 204,380 -1.6
29/05/2013
20.25
 1,689,930 20.34 20.70 19.81 94,770 536,100 -10.1
28/05/2013
20.34
 1,284,590 20.43 20.43 19.99 50,460 347,220 -6.7
27/05/2013
20.43
 1,774,930 19.27 20.61 19.36 209,000 132,390 1.8
24/05/2013
19.27
 1,700,730 19.54 19.90 19.27 44,010 449,280 -8.9
23/05/2013
19.54
 2,077,950 20.34 20.34 19.45 153,160 374,510 -5.0
22/05/2013
20.34
 877,940 20.43 20.78 20.16 29,290 4,950 0.6
21/05/2013
20.43
 2,231,970 19.63 20.78 19.63 1,000 44,050 -1.0
20/05/2013
19.63
 1,810,650 19.36 19.72 19.01 85,770 54,680 0.7
17/05/2013
19.36
 885,160 19.45 19.54 19.19 106,680 300,020 -4.2
16/05/2013
19.45
 1,017,040 18.83 19.72 18.83 60,560 11,180 1.1
15/05/2013
18.83
 2,256,800 19.01 19.10 18.39 246,430 148,690 2.1
14/05/2013
19.01
 3,686,160 20.25 20.25 18.92 159,130 1,166,410 -21.9
13/05/2013
20.25
 502,090 20.16 20.43 19.99 68,400 65,000 0.1
10/05/2013
20.16
 842,940 20.70 20.70 20.16 60,500 3,000 1.3
09/05/2013
20.70
 583,660 20.87 21.05 20.43 110,700 140,610 -0.7
08/05/2013
20.87
 1,435,220 20.16 21.05 20.43 1,167,790 330,040 19.5
07/05/2013
20.16
 798,970 20.61 20.96 20.16 125,000 209,880 -1.9
06/05/2013
20.61
 876,550 19.63 20.61 19.81 156,550 54,930 2.3
03/05/2013
19.63
 435,240 19.54 19.81 19.45 101,280 290,000 -4.2
02/05/2013
19.54
 717,000 20.07 20.43 19.54 12,980 350,550 -7.6
26/04/2013
20.07
 930,480 19.19 20.52 19.45 117,070 218,680 -2.3
25/04/2013
19.19
 437,940 18.74 19.19 18.83 200 191,910 -4.1
24/04/2013
18.74
 747,930 18.83 19.27 18.74 31,380 436,530 -8.6
23/04/2013
18.83
 591,760 19.19 19.54 18.83 54,000 342,470 -6.2
22/04/2013
19.19
 321,540 19.63 19.63 19.10 212,670 153,320 1.3
18/04/2013
19.63
 597,380 19.81 19.81 19.45 717,090 748,120 -0.7
17/04/2013
19.81
 459,090 19.72 20.16 19.72 42,500 182,370 -3.1
16/04/2013
19.72
 773,960 19.99 20.07 18.92 55,800 257,510 -4.4
15/04/2013
19.99
 681,590 21.05 21.05 19.99 105,310 153,330 -1.1
12/04/2013
21.05
 672,560 21.85 22.03 20.43 13,100 260,880 -5.9
11/04/2013
21.85
 714,800 21.50 22.03 21.41 122,030 207,070 -2.1
10/04/2013
21.50
 1,221,130 22.74 22.92 21.50 27,700 909,830 -22.0
09/04/2013
22.74
 1,046,570 23.09 23.18 22.74 103,400 521,530 -10.7
08/04/2013
23.09
 801,790 22.92 23.36 23.01 152,320 453,290 -7.8
05/04/2013
22.92
 630,990 22.65 23.09 22.47 108,160 7,470 2.6
04/04/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/04/2013
22.65
 1,421,910 21.91 23.36 22.38 101,800 215,350 -2.9

Chính sách bảo mật | Điều khoản sử dụng |