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)
05/02/2013
22.23
 1,340,370 22.39 22.55 21.91 288,760 700,010 -11.5
04/02/2013
22.39
 1,067,290 22.94 23.02 22.39 121,880 636,890 -14.7
01/02/2013
22.94
 1,113,400 22.86 22.94 22.31 482,670 509,970 -0.6
31/01/2013
22.86
 1,211,470 23.58 23.58 22.78 577,510 272,510 8.9
30/01/2013
23.58
 1,175,210 23.50 23.82 23.10 572,170 222,580 10.4
29/01/2013
23.50
 1,455,270 23.02 23.50 22.70 682,600 196,780 14.4
28/01/2013
23.02
 1,408,200 22.94 23.74 23.02 167,870 119,390 1.5
25/01/2013
22.94
 1,900,180 21.67 23.02 21.83 847,830 138,170 20.2
24/01/2013
21.67
 686,530 20.40 21.67 20.32 140,640 33,090 2.9
23/01/2013
20.40
 925,970 20.88 21.12 19.93 67,840 262,860 -5.1
22/01/2013
20.88
 906,620 21.67 21.99 20.56 107,580 108,820 0.0
21/01/2013
21.67
 476,910 22.23 22.31 21.67 2,000 131,250 -3.6
18/01/2013
22.23
 1,370,910 21.99 22.39 21.51 545,420 187,530 10.0
17/01/2013
21.99
 1,520,310 22.70 23.02 21.99 357,860 41,320 9.1
16/01/2013
22.70
 1,558,010 21.67 23.10 21.67 610,390 72,910 15.2
15/01/2013
21.67
 1,405,320 20.88 21.83 20.88 630,120 395,070 6.4
14/01/2013
20.88
 998,620 21.35 21.43 20.72 209,570 24,680 4.9
11/01/2013
21.35
 2,276,770 20.64 21.67 20.72 687,590 550,400 3.8
10/01/2013
20.64
 1,096,170 19.69 20.64 19.69 256,250 22,450 6.0
09/01/2013
19.69
 2,948,980 20.48 21.43 19.53 1,198,770 810 31.8
08/01/2013
20.48
 2,465,680 19.53 20.48 19.61 507,580 219,350 7.4
07/01/2013
19.53
 2,731,280 18.66 19.53 18.66 1,016,080 273,640 18.2
04/01/2013
18.66
 1,558,730 17.94 18.81 17.70 242,920 136,720 2.4
03/01/2013
17.94
 892,500 17.70 18.10 17.31 271,520 107,100 3.7
02/01/2013
17.70
 1,522,450 17.15 17.94 17.23 35,730 0 0.8
28/12/2012
17.15
 467,200 17.23 17.31 17.15 66,250 500 1.4
27/12/2012
17.23
 659,130 17.15 17.39 17.07 74,110 690 1.6
26/12/2012
17.15
 670,960 17.23 17.31 16.83 33,210 252,580 -4.6
25/12/2012
17.23
 324,870 17.31 17.39 17.15 99,730 2,550 2.1
24/12/2012
17.31
 537,920 17.23 17.31 16.91 232,800 114,810 2.6
21/12/2012
17.23
 1,750,900 17.23 17.31 16.91 1,307,310 156,540 24.9
20/12/2012
17.23
 1,017,840 17.39 17.39 17.15 661,040 500 14.4
19/12/2012
17.39
 2,170,280 17.23 17.78 17.31 904,410 29,990 19.2
18/12/2012
17.23
 762,980 17.39 17.54 16.99 765,520 488,920 6.0
17/12/2012
17.39
 1,324,310 16.75 17.54 16.83 305,870 169,100 3.0
14/12/2012
16.75
 602,740 16.99 17.23 16.67 198,160 204,720 -0.1
13/12/2012
16.99
 918,140 16.51 17.23 16.51 167,910 17,810 3.2
12/12/2012
16.51
 818,070 16.27 16.83 16.04 168,160 66,140 2.1
11/12/2012
16.27
 1,427,780 15.72 16.35 15.72 331,630 10,600 6.6
10/12/2012
15.72
 260,160 15.72 15.88 15.56 0 37,160 -0.7
07/12/2012
15.72
 355,820 15.72 15.72 15.56 27,250 126,450 -2.0
06/12/2012
15.72
 100,930 15.64 15.72 15.48 2,000 0 0.0
05/12/2012
15.64
 230,770 15.48 15.88 15.48 24,300 500 0.5
04/12/2012
15.48
 734,790 15.40 15.48 15.24 39,550 527,040 -9.4
03/12/2012
15.40
 419,870 15.72 15.72 15.32 180,810 305,000 -2.4
30/11/2012
15.72
 737,790 15.72 15.88 15.48 155,490 514,340 -7.0
29/11/2012
15.72
 273,290 15.72 15.80 15.64 29,000 77,960 -1.0
28/11/2012
15.72
 319,790 15.96 15.96 15.56 65,254 133,254 -1.3
27/11/2012
15.96
 358,100 16.11 16.11 15.72 2,050 88,690 -1.7
26/11/2012
16.11
 836,190 15.96 16.11 15.40 23,950 325,110 -5.9
23/11/2012
15.96
 382,530 16.11 16.11 15.72 400 104,850 -2.1
22/11/2012
16.11
 496,050 16.11 16.27 15.88 11,050 1,720 0.2
21/11/2012
16.11
 733,370 15.88 16.35 15.80 34,230 374,110 -6.9
20/11/2012
15.88
 773,150 15.24 15.88 15.24 0 332,490 -6.5
19/11/2012
15.24
 678,000 16.04 16.11 15.24 200 553,590 -10.8
16/11/2012
16.04
 70,980 16.04 16.11 15.88 143,020 159,260 -0.3
15/11/2012
16.04
 482,900 15.80 16.27 15.80 251,020 82,800 3.4
14/11/2012
15.80
 554,300 16.11 16.35 15.72 8,070 408,050 -8.1
13/11/2012
16.11
 158,560 16.43 16.51 16.11 0 40,510 -0.8
12/11/2012
16.43
 417,110 15.96 16.51 15.88 289,230 361,660 -1.5
09/11/2012
15.96
 488,660 16.67 16.67 15.96 127,150 518,850 -7.9
08/11/2012
16.67
 327,310 16.11 16.67 15.96 348,320 111,000 5.0
07/11/2012
16.11
 269,920 15.80 16.27 15.72 87,640 153,170 -1.3
06/11/2012
15.80
 87,480 15.88 16.04 15.72 350 730 -0.0
05/11/2012
15.88
 110,910 15.80 15.96 15.64 80 1,300 -0.0
02/11/2012
15.80
 410,560 16.59 16.59 15.80 76,280 28,700 0.9
01/11/2012
16.59
 82,460 16.51 16.67 16.35 100 34,180 -0.7
31/10/2012
16.51
 189,920 16.43 16.59 16.04 90,290 93,600 -0.0
30/10/2012
16.43
 113,910 16.51 16.67 16.43 6,500 7,160 -0.0
29/10/2012
16.51
 134,510 16.67 16.83 16.35 0 57,240 -1.2
26/10/2012
16.67
 107,430 16.51 16.67 16.43 80,020 460 1.7
25/10/2012
16.51
 117,480 16.75 16.83 16.43 200 450 -0.0
24/10/2012
16.75
 141,280 16.91 17.15 16.75 28,930 1,000 0.6
23/10/2012
16.91
 98,020 16.91 17.23 16.75 23,010 12,930 0.2
22/10/2012
16.91
 308,660 16.91 16.99 16.35 23,310 58,110 -0.7
19/10/2012
16.91
 456,470 17.70 17.94 16.91 24,650 32,640 -0.2
18/10/2012
17.70
 276,390 18.02 18.10 17.70 23,910 7,590 0.4
17/10/2012
18.02
 245,650 18.10 18.18 17.86 92,850 1,400 2.1
16/10/2012
18.10
 386,160 17.86 18.26 17.62 1,000 25,490 -0.5
15/10/2012
17.86
 423,320 17.94 17.94 17.54 0 480 -0.0
12/10/2012
17.94
 437,890 17.86 17.94 17.54 101,500 10,730 2.0
11/10/2012
17.86
 429,450 17.70 18.10 17.39 500 15,010 -0.3
10/10/2012
17.70
 219,050 17.78 17.86 17.46 250 1,720 -0.0
09/10/2012
17.78
 664,300 17.62 18.02 17.54 44,170 23,860 0.5
08/10/2012
17.62
 986,610 16.83 17.62 16.83 315,820 320 7.0
05/10/2012
16.83
 1,126,010 16.43 16.83 16.35 505,990 50,000 9.5
04/10/2012
16.43
 500,800 16.59 16.59 16.27 14,100 570 0.3
03/10/2012
16.59
 593,320 16.11 16.83 16.19 49,150 7,750 0.9
02/10/2012
16.11
 606,930 16.11 16.11 15.72 1,220 35,000 -0.7
01/10/2012
16.11
 507,990 16.19 16.35 15.96 20,050 35,930 -0.3
28/09/2012
16.19
 337,940 16.59 16.59 16.11 10,650 86,040 -1.5
27/09/2012
16.59
 428,690 17.31 17.39 16.59 10,250 214,580 -4.3
26/09/2012
17.31
 403,890 17.23 17.46 17.07 3,150 103,020 -2.2
25/09/2012
17.23
 266,680 17.78 17.94 17.23 66,000 27,550 0.9
24/09/2012
17.78
 491,300 18.66 18.66 17.78 8,400 105,240 -2.2
21/09/2012
18.66
 912,150 17.94 18.66 17.70 615,450 341,500 6.5
20/09/2012
17.94
 536,070 18.50 18.50 17.62 158,080 41,010 2.7
19/09/2012
18.50
 476,410 18.66 18.73 18.26 266,650 24,700 5.6
18/09/2012
18.66
 373,220 18.97 18.97 18.34 183,940 1,430 4.3
17/09/2012
18.97
 451,290 19.05 19.21 18.81 122,130 70,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |