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)
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
14/09/2012
19.05
 633,280 18.81 19.45 18.97 5,300 287,150 -6.8
13/09/2012
18.81
 130,450 18.89 19.13 18.42 26,550 43,150 -0.4
12/09/2012
18.89
 265,770 18.73 19.21 18.81 30,550 0 0.7
11/09/2012
18.73
 1,014,050 19.61 19.61 18.66 331,130 176,530 3.7
10/09/2012
19.61
 647,460 20.56 20.56 19.61 145,100 166,200 -0.5
07/09/2012
20.56
 147,000 20.64 21.04 20.48 90,220 33,000 1.5
06/09/2012
20.64
 366,200 20.88 21.12 20.64 205,270 27,880 4.7
05/09/2012
20.88
 1,061,020 21.04 21.20 20.32 833,190 198,190 16.6
04/09/2012
21.04
 218,250 21.20 21.83 21.04 131,900 14,510 3.2
31/08/2012
21.20
 960,240 20.64 21.67 20.96 626,200 107,700 14.0
30/08/2012
20.64
 747,270 19.69 20.64 20.24 439,000 10,510 11.1
29/08/2012
19.69
 613,790 19.61 20.40 19.45 2,780 96,000 -2.3
28/08/2012
19.61
 900,230 20.56 20.56 19.61 44,080 166,310 -3.0
27/08/2012
20.56
 204,170 21.59 21.59 20.56 200 34,060 -0.9
24/08/2012
21.59
 1,297,420 21.67 21.91 20.64 144,250 262,560 -3.0
23/08/2012
21.67
 386,190 22.78 22.78 21.67 132,000 26,250 2.9
22/08/2012
22.78
 534,870 22.94 22.94 21.83 181,970 48,080 3.8
21/08/2012
22.94
 1,190,410 24.13 24.13 22.94 104,590 1,120 3.0
20/08/2012
24.13
 476,300 23.58 24.29 23.58 141,802 146,522 -0.1
17/08/2012
23.58
 440,120 23.02 23.74 23.02 52,000 1,720 1.5
16/08/2012
23.02
 109,770 23.18 23.26 23.02 3,000 54,250 -1.5
15/08/2012
23.18
 154,530 23.18 23.34 23.10 0 32,610 -1.0
14/08/2012
23.18
 133,320 23.26 23.42 23.10 0 36,940 -1.1
13/08/2012
23.26
 85,970 23.58 23.58 23.26 510 8,070 -0.2
10/08/2012
23.58
 212,710 23.74 23.82 23.50 26,600 32,330 -0.0
09/08/2012
23.74
 284,970 23.34 23.89 23.34 35,290 51,490 -0.5
08/08/2012
23.34
 150,460 23.02 23.42 23.02 17,000 6,950 0.3
07/08/2012
23.02
 102,180 23.10 23.42 23.02 12,690 26,040 -0.4
06/08/2012
23.10
 246,040 22.86 23.50 22.86 65,040 103,210 -1.1
03/08/2012
22.86
 175,530 22.94 23.18 22.86 15,700 10,000 0.2
02/08/2012
22.94
 157,950 23.10 23.18 22.94 2,440 17,580 -0.4
01/08/2012
23.10
 236,780 23.18 23.34 22.78 34,130 82,570 -1.4
31/07/2012
23.18
 103,640 23.50 23.50 23.18 24,900 47,580 -0.7
30/07/2012
23.50
 150,880 23.50 23.58 23.10 14,290 72,190 -1.7
27/07/2012
23.50
 491,110 23.42 24.13 23.50 387,460 13,940 11.2
26/07/2012
23.42
 255,350 23.34 23.82 23.18 60,000 155,980 -2.8
25/07/2012
23.34
 465,610 23.42 23.58 22.86 156,230 154,000 0.1
24/07/2012
23.42
 542,180 23.42 23.66 23.18 269,350 47,070 6.6
23/07/2012
23.42
 405,980 23.50 23.50 22.70 2,810 147,310 -4.2
20/07/2012
23.50
 730,850 24.69 25.56 23.50 263,100 164,190 3.5
19/07/2012
24.69
 1,357,960 23.58 24.69 23.34 829,260 102,550 22.1
18/07/2012
23.58
 655,150 23.42 23.82 23.42 267,250 189,200 2.3
17/07/2012
23.42
 485,700 23.02 23.42 23.02 185,960 156,070 0.9
16/07/2012
23.02
 413,780 23.02 23.02 22.70 19,100 65,110 -1.3
13/07/2012
23.02
 495,470 22.55 23.18 22.55 55,070 3,680 1.5
12/07/2012
22.55
 255,530 22.55 22.62 22.47 0 69,460 -2.0
11/07/2012
22.55
 317,180 22.23 22.62 22.31 5,730 72,060 -1.9
10/07/2012
22.23
 438,620 22.23 22.62 22.23 135,890 202,040 -1.8
09/07/2012
22.23
 485,700 22.62 22.62 22.15 130,000 91,250 1.1
06/07/2012
22.62
 351,390 22.07 22.70 21.83 128,600 2,110 3.6
05/07/2012
22.07
 346,240 21.91 22.07 21.59 24,000 130,560 -2.9
04/07/2012
21.91
 147,770 21.91 22.07 21.67 1,260 6,230 -0.1
03/07/2012
21.91
 293,130 22.07 22.07 21.59 36,780 13,870 0.6
02/07/2012
22.07
 263,920 22.07 22.15 21.67 35,350 117,180 -2.3
29/06/2012
22.07
 306,330 22.07 22.55 22.07 151,740 34,000 3.3
28/06/2012
22.07
 187,470 21.75 22.07 21.75 458,021 456,411 0.0
27/06/2012
21.75
 377,150 21.35 22.23 21.43 5,000 134,690 -3.5
26/06/2012
21.35
 290,050 21.75 21.75 21.35 40,000 42,880 -0.1
25/06/2012
21.75
 334,890 22.55 22.55 21.75 7,370 34,000 -0.7
22/06/2012
22.55
 1,076,680 22.62 22.70 22.39 882,370 51,000 23.6
21/06/2012
22.62
 275,880 22.86 22.94 22.39 172,980 71,750 2.9
20/06/2012
22.86
 126,120 22.94 22.94 22.70 17,150 17,980 -0.0
19/06/2012
22.94
 534,560 23.18 23.18 22.70 901,418 792,198 3.1
18/06/2012
23.18
 502,550 23.18 23.42 22.78 173,100 21,980 4.4

Chính sách bảo mật | Điều khoản sử dụng |