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)
24/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/04/2012
22.78
 1,200,610 21.74 22.78 22.31 27,700 83,190 -1.6
23/04/2012
21.74
 1,045,300 21.26 21.88 21.40 34,250 1,140 1.0
20/04/2012
21.26
 1,055,040 20.85 21.61 20.64 103,550 2,250 3.1
19/04/2012
20.85
 1,905,940 21.88 21.88 20.85 130,050 299,670 -5.3
18/04/2012
21.88
 1,478,770 21.95 22.71 21.74 68,150 93,660 -0.8
17/04/2012
21.95
 974,240 22.09 22.57 21.74 74,900 83,790 -0.3
16/04/2012
22.09
 1,109,610 21.19 22.23 21.33 58,920 6,000 1.7
13/04/2012
21.19
 1,375,170 21.61 21.74 21.19 126,170 66,750 1.9
12/04/2012
21.61
 1,540,090 21.88 22.43 21.61 93,020 72,300 0.6
11/04/2012
21.88
 2,173,130 20.85 21.88 20.78 31,420 319,370 -8.8
10/04/2012
20.85
 1,247,620 21.47 21.68 20.85 99,900 231,550 -4.1
09/04/2012
21.47
 970,870 20.98 21.74 20.98 35,110 120,020 -2.6
06/04/2012
20.98
 2,656,100 20.02 20.98 20.43 179,610 57,770 3.6
05/04/2012
20.02
 1,770,000 19.12 20.02 18.78 72,600 174,520 -2.8
04/04/2012
19.12
 588,310 19.40 19.60 19.05 216,450 180,450 1.0
03/04/2012
19.40
 824,030 18.57 19.40 18.64 80,720 331,130 -6.9
30/03/2012
18.57
 945,800 18.85 18.85 18.43 303,740 124,400 4.8
29/03/2012
18.85
 1,205,330 19.47 19.60 18.64 31,150 548,100 -14.3
28/03/2012
19.47
 706,190 19.47 19.74 18.64 90,230 1,500 2.5
27/03/2012
19.47
 1,265,620 20.43 20.43 19.47 146,390 15,410 3.8
26/03/2012
20.43
 1,176,060 20.92 20.98 20.36 171,620 22,230 4.5
23/03/2012
20.92
 1,114,800 20.71 21.40 20.64 341,600 82,430 7.9
22/03/2012
20.71
 823,560 20.09 20.85 20.16 130,700 157,680 -0.8
21/03/2012
20.09
 1,577,050 20.09 21.05 20.09 76,670 193,120 -3.4
20/03/2012
20.09
 835,020 19.40 20.09 19.40 47,040 268,340 -6.4
19/03/2012
19.40
 927,260 19.54 19.74 18.98 24,650 316,600 -8.3
16/03/2012
19.54
 2,126,490 20.50 21.05 19.54 200,460 1,242,430 -29.9
15/03/2012
20.50
 2,202,340 19.95 20.64 18.98 11,315,300 863,900 292.6
14/03/2012
19.95
 1,156,820 20.16 20.36 19.40 741,150 303,830 12.6
13/03/2012
20.16
 1,834,870 20.09 20.71 19.12 185,760 370,500 -5.1
12/03/2012
20.09
 572,150 21.12 21.12 20.09 369,950 281,820 2.6
09/03/2012
21.12
 1,347,570 22.23 22.23 21.12 105,770 203,570 -3.0
08/03/2012
22.23
 1,692,090 23.33 23.47 22.23 618,960 274,710 11.0
07/03/2012
23.33
 1,495,000 22.71 23.33 21.68 396,390 164,400 7.6
06/03/2012
22.71
 2,350,190 22.78 23.88 22.16 470,200 389,190 2.9
05/03/2012
22.78
 939,710 21.74 22.78 22.37 53,190 12,775,244 -382.4
02/03/2012
21.74
 1,123,990 20.85 21.81 20.57 76,160 202,600 -4.0
01/03/2012
20.85
 970,860 20.02 20.85 19.74 354,660 97,700 7.7
29/02/2012
20.02
 1,191,720 19.74 20.02 19.26 2,164,720 433,930 48.9
28/02/2012
19.74
 1,631,850 19.95 20.50 18.98 268,190 79,400 5.4
27/02/2012
19.95
 1,083,700 19.05 19.95 19.12 291,680 926,680 -18.4
24/02/2012
19.05
 1,625,690 19.05 19.95 19.05 761,040 1,091,300 -8.6
23/02/2012
19.05
 1,456,350 18.15 19.05 18.50 392,990 359,840 0.9
22/02/2012
18.15
 902,530 17.33 18.15 17.26 258,400 352,310 -2.5
21/02/2012
17.33
 1,531,460 17.26 18.02 17.19 458,140 335,930 3.2
20/02/2012
17.26
 1,524,830 16.50 17.26 16.91 65,600 449,020 -9.6
17/02/2012
16.50
 365,010 16.01 16.50 16.08 626,480 647,600 -0.5
16/02/2012
16.01
 576,810 16.22 16.29 15.88 66,180 303,260 -5.5
15/02/2012
16.22
 545,130 16.22 16.71 16.01 64,330 140,000 -1.8
14/02/2012
16.22
 517,070 15.46 16.22 15.26 113,770 340,800 -5.1
13/02/2012
15.46
 573,730 16.15 16.22 15.46 63,620 0 1.5
10/02/2012
16.15
 612,210 16.91 16.91 16.15 97,470 500 2.3
09/02/2012
16.91
 561,150 16.98 17.26 16.71 50,780 39,110 0.3
08/02/2012
16.98
 593,600 16.22 16.98 16.36 127,550 17,940 2.7
07/02/2012
16.22
 952,500 16.57 16.77 15.95 142,190 66,990 1.8
06/02/2012
16.57
 597,880 17.19 17.33 16.57 58,830 78,750 -0.5
03/02/2012
17.19
 1,596,020 16.43 17.19 16.43 657,660 30,500 15.5
02/02/2012
16.43
 735,460 15.67 16.43 15.88 84,750 550 2.0
01/02/2012
15.67
 1,236,630 14.98 15.67 14.91 467,220 63,500 9.0
31/01/2012
14.98
 1,319,740 14.29 14.98 14.57 617,170 228,410 8.4
30/01/2012
14.29
 548,390 13.67 14.29 13.46 297,120 10,200 5.9
20/01/2012
13.67
 576,680 13.25 13.74 13.32 84,850 550 1.7
19/01/2012
13.25
 548,990 12.63 13.25 12.63 177,560 12,500 3.2
18/01/2012
12.63
 238,360 12.63 12.70 12.63 97,430 0 1.8
17/01/2012
12.63
 334,170 12.84 12.98 12.63 154,430 840 2.8
16/01/2012
12.84
 518,660 12.63 13.12 12.49 201,490 14,100 3.5
13/01/2012
12.63
 386,490 12.29 12.63 12.29 76,060 24,000 0.9
12/01/2012
12.29
 753,380 12.63 12.63 12.29 90,510 370,100 -5.0
11/01/2012
12.63
 660,090 12.63 12.77 12.29 22,910 254,880 -4.2
10/01/2012
12.63
 813,110 12.43 12.84 12.43 190,920 403,450 -3.9
09/01/2012
12.43
 855,110 12.08 12.56 12.08 128,320 253,990 -2.3
06/01/2012
12.08
 340,230 12.56 12.56 12.08 19,690 1,000 0.3
05/01/2012
12.56
 289,840 13.12 13.12 12.56 2,260 90,520 -1.6
04/01/2012
13.12
 305,740 13.12 13.46 12.91 63,150 0 1.2
03/01/2012
13.12
 364,010 13.46 13.74 13.12 31,090 46,740 -0.3
30/12/2011
13.46
 1,250,900 13.12 13.74 13.32 155,480 89,660 1.3
29/12/2011
13.12
 199,770 12.49 13.12 13.12 23,020 156,990 -2.5
28/12/2011
12.49
 306,890 11.94 12.49 12.49 37,730 367,100 -6.0
27/12/2011
11.94
 416,780 12.56 12.56 11.94 41,060 53,010 -0.2
26/12/2011
12.56
 556,440 13.18 13.18 12.56 37,560 277,840 -4.4
23/12/2011
13.18
 816,950 13.81 13.81 13.12 120,430 238,750 -2.3
22/12/2011
13.81
 688,830 14.50 14.50 13.81 46,960 407,660 -7.3
21/12/2011
14.50
 509,420 14.91 15.19 14.50 36,350 379,910 -7.3
20/12/2011
14.91
 242,390 15.39 15.46 14.91 35,750 33,360 0.1
19/12/2011
15.39
 822,410 15.32 16.01 15.26 416,010 62,670 8.0
16/12/2011
15.32
 465,590 14.63 15.32 14.77 579,780 145,660 9.6
15/12/2011
14.63
 647,450 14.91 14.91 14.29 437,330 4,400 9.1
14/12/2011
14.91
 760,350 15.19 15.46 14.84 559,770 70,400 10.8
13/12/2011
15.19
 518,370 15.19 15.74 15.19 207,160 22,070 4.1
12/12/2011
15.19
 412,230 15.19 15.39 15.12 198,180 0 4.4
09/12/2011
15.19
 1,190,380 15.74 15.74 15.05 94,970 211,050 -2.6
08/12/2011
15.74
 820,380 16.43 16.43 15.74 55,000 168,380 -2.6
07/12/2011
16.43
 249,770 16.57 16.64 16.29 38,450 0 0.9
06/12/2011
16.57
 949,860 16.64 17.19 16.57 34,990 16,750 0.4
05/12/2011
16.64
 986,150 15.88 16.64 16.08 21,700 408,570 -9.3
02/12/2011
15.88
 910,500 15.32 15.88 15.39 150,700 230,620 -1.8
01/12/2011
15.32
 288,300 15.39 15.60 15.26 0 15,810 -0.4
30/11/2011
15.39
 299,820 15.46 15.60 15.26 60,370 34,660 0.6
29/11/2011
15.46
 370,730 15.46 15.60 15.46 18,000 91,790 -1.7
28/11/2011
15.46
 431,210 15.39 15.81 15.46 3,330 247,130 -5.5

Chính sách bảo mật | Điều khoản sử dụng |