CTCP Hoàng Anh Gia Lai (hag)

15.35
0.05
(0.33%)
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)
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
15/06/2012
23.18
 1,702,390 22.23 23.18 22.23 1,327,450 85,700 36.1
14/06/2012
22.23
 318,240 22.23 22.23 21.99 191,990 126,130 1.8
13/06/2012
22.23
 474,310 22.23 22.31 21.99 52,990 333,410 -7.8
12/06/2012
22.23
 695,360 22.15 22.23 21.83 34,830 46,680 -0.3
11/06/2012
22.15
 500,080 22.07 22.39 21.91 42,220 5,240 1.0
08/06/2012
22.07
 895,610 22.07 22.39 21.99 267,840 36,150 6.5
07/06/2012
22.07
 743,660 21.99 22.47 21.99 10,000 128,860 -3.3
06/06/2012
21.99
 946,760 21.12 22.15 21.12 95,490 814,330 -19.7
05/06/2012
21.12
 1,115,320 20.16 21.12 20.08 280,070 799,400 -13.5
04/06/2012
20.16
 1,884,370 21.12 21.12 20.16 12,270 832,700 -20.9
01/06/2012
21.12
 315,400 21.20 21.51 21.12 1,148,230 1,145,660 0.1
31/05/2012
21.20
 410,080 21.67 21.75 21.12 60,000 12,040 1.3
30/05/2012
21.67
 262,280 21.67 22.07 21.67 460,400 485,000 -0.7
29/05/2012
21.67
 579,960 22.07 22.07 21.43 112,100 375,050 -7.2
28/05/2012
22.07
 356,470 22.15 22.86 21.99 45,400 33,210 0.4
25/05/2012
22.15
 919,080 21.75 22.47 21.99 57,600 758,260 -19.6
24/05/2012
21.75
 1,057,460 21.91 21.99 21.51 915,000 1,933,650 -27.9
23/05/2012
21.91
 1,301,690 22.39 22.39 21.43 35,930 423,180 -10.6
22/05/2012
22.39
 742,210 23.02 23.02 22.39 1,430 248,800 -7.1
21/05/2012
23.02
 766,630 21.99 23.02 21.91 0 422,500 -12.0
18/05/2012
21.99
 1,973,030 22.23 22.23 21.35 11,990 950,150 -25.8
17/05/2012
22.23
 1,072,740 22.78 23.02 22.23 181,090 502,770 -9.1
16/05/2012
22.78
 818,300 22.39 23.10 22.23 108,090 77,150 0.9
15/05/2012
22.39
 1,264,240 23.10 23.26 22.39 93,810 407,880 -8.9
14/05/2012
23.10
 1,482,510 24.29 24.29 23.10 72,340 164,000 -2.7
11/05/2012
24.29
 1,407,330 25.48 25.64 24.29 481,600 112,200 11.8
10/05/2012
25.48
 1,437,530 24.77 25.96 24.69 269,440 82,030 6.1
09/05/2012
24.77
 2,219,390 23.66 24.77 23.82 380,310 51,350 10.2
08/05/2012
23.66
 2,244,430 22.55 23.66 22.39 829,410 170,700 19.2
07/05/2012
22.55
 1,075,310 22.47 22.62 22.15 236,060 7,600 6.5
04/05/2012
22.47
 553,060 22.39 22.94 22.47 105,920 150 3.0
03/05/2012
22.39
 724,160 22.31 22.55 21.91 59,980 31,650 0.8
02/05/2012
22.31
 1,064,070 22.62 22.86 22.15 414,500 15,360 11.4
27/04/2012
22.62
 677,440 22.47 22.78 22.39 44,550 6,000 1.1
26/04/2012
22.47
 1,177,260 23.34 23.34 22.39 74,260 63,530 0.3
25/04/2012
23.34
 1,124,710 22.78 23.82 23.26 66,870 47,500 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |