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)
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
25/11/2011
15.39
 174,960 15.39 15.46 15.26 12,200 57,830 -1.0
24/11/2011
15.39
 576,870 15.74 15.74 15.39 4,000 288,150 -6.4
23/11/2011
15.74
 367,680 15.53 15.95 15.60 9,490 91,860 -1.9
22/11/2011
15.53
 486,150 15.53 15.74 15.26 80,800 54,540 0.6
21/11/2011
15.53
 301,840 15.81 15.81 15.53 33,000 31,330 0.0
18/11/2011
15.81
 443,200 16.22 16.22 15.53 53,400 139,740 -1.9
17/11/2011
16.22
 824,130 15.95 16.71 15.95 110,040 241,860 -3.1
16/11/2011
15.95
 1,377,450 15.19 15.95 15.19 179,630 946,820 -17.0
15/11/2011
15.19
 652,070 15.60 16.08 15.12 53,680 364,050 -7.0
14/11/2011
15.60
 328,550 16.15 16.22 15.60 64,560 93,420 -0.7
11/11/2011
16.15
 326,690 16.98 17.12 16.15 6,190 86,570 -1.9
10/11/2011
16.98
 210,380 17.53 17.53 16.98 115,690 143,650 -0.7
09/11/2011
17.53
 297,200 17.81 18.09 17.26 43,500 118,510 -1.9
08/11/2011
17.81
 749,630 18.29 18.43 17.46 250 401,220 -10.2
07/11/2011
18.29
 833,890 19.19 19.19 18.29 54,540 467,390 -11.1
04/11/2011
19.19
 216,330 19.26 19.54 19.19 15,340 9,300 0.2
03/11/2011
19.26
 331,510 19.54 19.60 19.12 6,400 65,400 -1.6
02/11/2011
19.54
 259,740 20.16 20.16 19.54 25,200 62,000 -1.1
01/11/2011
20.16
 207,030 20.36 20.50 20.09 32,520 46,560 -0.4
31/10/2011
20.36
 364,880 20.98 21.26 20.36 19,110 11,530 0.2
28/10/2011
20.98
 621,230 20.02 20.98 20.02 12,080 215,090 -6.1
27/10/2011
20.02
 186,570 19.67 20.02 19.60 15,380 123,910 -3.1
26/10/2011
19.67
 434,770 20.29 20.29 19.67 113,550 266,080 -4.4
25/10/2011
20.29
 271,810 20.50 20.50 20.29 77,890 125,660 -1.4
24/10/2011
20.50
 187,470 20.57 21.05 20.43 1,380 62,190 -1.8
21/10/2011
20.57
 564,050 20.50 21.12 20.43 21,170 413,460 -11.7
20/10/2011
20.50
 426,490 20.64 20.71 20.36 36,100 229,020 -5.8
19/10/2011
20.64
 472,210 20.71 20.98 20.64 3,680 307,340 -9.1
18/10/2011
20.71
 396,530 21.12 21.12 20.64 72,630 201,500 -3.9
17/10/2011
21.12
 168,960 21.19 21.19 20.92 50,290 6,100 1.4
14/10/2011
21.19
 87,420 21.05 21.40 21.05 1,200 3,000 -0.1
13/10/2011
21.05
 207,920 21.05 21.40 20.92 21,170 10,150 0.3
12/10/2011
21.05
 307,610 21.54 21.54 21.05 88,310 5,300 2.6
11/10/2011
21.54
 206,100 21.54 21.81 21.54 44,620 78,310 -1.1
10/10/2011
21.54
 228,680 21.54 22.02 21.40 41,930 0 1.3
07/10/2011
21.54
 329,840 21.81 21.95 21.54 64,420 179,160 -3.6

Chính sách bảo mật | Điều khoản sử dụng |