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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |