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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |