CTCP Hoàng Anh Gia Lai (hag)

16.30
0.10
(0.62%)
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
(2026-04-01) 		-0.05 -0.31% 98,509,900 -16,281 25.8
15.50
16.90
16.30
2 tháng
(2026-03-02) 		0.15 0.93% 228,917,300 -2,011,381 -5.9
14.45
16.90
16.30
3 tháng
(2026-02-02) 		-1.05 -6.05% 309,186,700 -2,456,481 -13.3
14.45
17.35
16.30
6 tháng
(2025-11-03) 		-0.15 -0.91% 1,157,915,200 -2,683,681 -23.4
14.45
18.85
16.30
12 tháng
(2025-05-06) 		3.50 27.34% 2,838,744,500 -4,284,188 4.9
12.75
18.85
16.30
24 tháng
(2024-05-13) 		2.60 18.98% 4,776,871,900 -3,760,180 -12.9
9.81
18.85
16.30
36 tháng
(2023-05-17) 		8.60 111.69% 8,669,477,500 -2,528,118 -2.6
7.51
18.85
16.30
60 tháng
(2021-05-27) 		11.10 213.46% 16,462,384,900 11,939,302 116.8
4.78
18.85
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |