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)
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
03/04/2013
21.91
 867,690 22.47 22.55 21.91 147,000 173,490 -0.7
02/04/2013
22.47
 1,251,080 22.39 22.78 22.23 214,840 185,170 0.9
01/04/2013
22.39
 751,460 21.51 22.39 21.35 324,820 56,450 7.4
29/03/2013
21.51
 612,510 21.83 21.83 21.12 1,460 40,820 -1.1
28/03/2013
21.83
 484,870 21.99 22.23 21.83 183,700 90,510 2.6
27/03/2013
21.99
 606,630 22.31 22.39 21.99 119,760 131,180 -0.3
26/03/2013
22.31
 887,330 22.15 22.55 22.23 154,610 46,710 3.0
25/03/2013
22.15
 571,320 21.75 22.23 21.75 315,150 48,300 7.4
22/03/2013
21.75
 655,910 21.91 22.31 21.43 67,180 49,950 0.5
21/03/2013
21.91
 1,158,100 21.51 22.23 21.51 65,100 166,040 -2.8
20/03/2013
21.51
 654,390 21.43 21.75 21.27 221,850 405,430 -5.0
19/03/2013
21.43
 326,030 21.59 21.59 21.27 115,680 44,570 1.9
18/03/2013
21.59
 362,720 21.91 21.91 21.51 84,800 100,040 -0.4
15/03/2013
21.91
 1,120,580 21.75 21.91 21.59 750,550 426,110 8.9
14/03/2013
21.75
 503,080 21.67 21.75 21.35 277,780 101,180 4.8
13/03/2013
21.67
 497,060 21.75 21.83 21.35 228,160 106,830 3.3
12/03/2013
21.75
 775,460 21.83 22.39 21.35 126,770 201,570 -2.1
11/03/2013
21.83
 769,730 21.27 22.07 20.96 60,800 298,090 -6.4
08/03/2013
21.27
 269,200 20.96 21.43 21.12 61,800 25,400 1.0
07/03/2013
20.96
 771,990 21.20 21.67 20.24 146,500 176,690 -0.8
06/03/2013
21.20
 551,200 20.24 21.20 20.48 63,320 53,490 0.3
05/03/2013
20.24
 629,290 20.80 21.20 19.85 121,000 63,550 1.5
04/03/2013
20.80
 762,340 22.23 22.23 20.80 78,880 157,140 -2.0
01/03/2013
22.23
 310,760 22.15 22.62 22.15 115,900 67,650 1.4
28/02/2013
22.15
 488,560 21.91 22.55 22.15 119,210 186,610 -1.9
27/02/2013
21.91
 719,280 22.15 22.62 21.27 88,830 343,950 -7.0
26/02/2013
22.15
 995,390 23.74 23.82 22.15 79,710 203,700 -3.6
25/02/2013
23.74
 501,140 23.34 23.89 23.50 118,440 7,010 3.3
22/02/2013
23.34
 1,121,750 23.02 24.13 22.55 225,420 41,090 5.5
21/02/2013
23.02
 1,331,400 24.45 25.09 23.02 307,150 53,230 7.9
20/02/2013
24.45
 706,100 24.05 24.45 23.97 244,760 83,270 5.0
19/02/2013
24.05
 1,847,630 23.82 25.01 23.89 642,540 566,250 2.2
18/02/2013
23.82
 536,000 24.13 24.13 23.82 31,730 110,640 -2.4
08/02/2013
24.13
 353,520 24.21 24.37 23.58 82,070 29,080 1.6
07/02/2013
24.21
 998,170 23.50 24.61 23.66 334,920 93,920 7.5
06/02/2013
23.50
 800,280 22.23 23.50 22.55 588,650 126,180 13.5
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

Chính sách bảo mật | Điều khoản sử dụng |