CTCP Hoàng Anh Gia Lai (hag)

15.30
0.10
(0.66%)
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)
06/10/2011
21.81
 418,590 21.68 22.09 21.68 75,000 318,710 -7.7
05/10/2011
21.68
 231,640 21.74 22.09 21.68 20,050 130,550 -3.5
04/10/2011
21.74
 349,140 21.95 22.02 21.74 81,670 50,870 1.0
03/10/2011
21.95
 425,800 22.30 22.37 21.95 72,140 83,250 -0.4
30/09/2011
22.30
 572,750 22.23 22.71 22.09 126,000 309,350 -5.9
29/09/2011
22.23
 532,370 22.71 22.71 22.09 97,120 84,850 0.4
28/09/2011
22.71
 779,810 23.06 23.19 22.71 60,610 458,740 -13.2
27/09/2011
23.06
 405,320 23.19 23.47 23.06 66,740 161,420 -3.2
26/09/2011
23.19
 346,310 23.47 23.47 23.06 21,860 156,450 -4.5
23/09/2011
23.47
 278,390 23.82 23.82 23.40 88,680 26,500 2.1
22/09/2011
23.82
 748,580 23.54 23.95 23.26 111,750 530,750 -14.2
21/09/2011
23.54
 478,240 23.95 24.30 23.54 232,100 202,990 1.1
20/09/2011
23.95
 851,090 23.95 24.64 23.88 43,210 395,610 -12.4
19/09/2011
23.95
 364,990 22.85 23.95 22.85 5,460 223,700 -7.5
16/09/2011
22.85
 1,518,390 24.02 24.16 22.85 334,200 1,297,610 -32.2
15/09/2011
24.02
 1,140,750 24.78 24.78 23.75 135,540 1,033,910 -31.2
14/09/2011
24.78
 568,990 25.47 25.75 24.78 13,200 260,940 -9.0
13/09/2011
25.47
 710,120 25.61 26.23 25.20 38,180 556,370 -19.2
12/09/2011
25.61
 603,580 25.13 26.37 25.33 51,840 146,190 -3.5
09/09/2011
25.13
 451,590 24.78 25.13 24.51 122,250 182,080 -2.2
08/09/2011
24.78
 1,074,940 24.09 25.26 24.51 82,970 328,450 -8.9
07/09/2011
24.09
 179,130 23.54 24.16 23.82 15,860 82,810 -2.3
06/09/2011
23.54
 453,740 24.02 24.02 23.33 74,870 144,260 -2.4
05/09/2011
24.02
 480,150 24.57 24.71 24.02 22,050 267,520 -8.7
01/09/2011
24.57
 527,010 24.71 24.71 23.82 103,450 331,110 -8.0
31/08/2011
24.71
 483,010 24.78 24.85 24.37 211,770 188,700 0.8
30/08/2011
24.78
 378,840 24.64 25.47 24.71 51,200 20,050 1.1
29/08/2011
24.64
 248,840 23.47 24.64 23.61 16,770 51,780 -1.2
26/08/2011
23.47
 98,660 23.12 23.68 23.12 1,800 43,960 -1.4
25/08/2011
23.12
 134,510 23.06 23.82 22.99 7,600 103,510 -3.2
24/08/2011
23.06
 376,470 24.09 24.44 23.06 79,380 286,000 -6.9
23/08/2011
24.09
 285,660 24.30 24.30 23.95 97,600 92,460 0.2
22/08/2011
24.30
 262,810 24.02 24.85 24.16 1,170 64,580 -2.2
19/08/2011
24.02
 240,070 24.23 24.23 23.54 69,480 81,200 -0.4
18/08/2011
24.23
 356,370 23.47 24.44 23.47 298,970 239,890 2.1
17/08/2011
23.47
 182,360 22.37 23.47 22.37 46,160 41,950 0.1
16/08/2011
22.37
 125,570 22.16 22.71 22.09 56,980 12,590 1.4
15/08/2011
22.16
 90,840 22.02 22.23 21.95 4,300 33,780 -0.9
12/08/2011
22.02
 134,010 22.16 22.37 22.02 14,240 83,970 -2.2
11/08/2011
22.16
 110,970 22.30 22.30 21.88 13,300 24,750 -0.4
10/08/2011
22.30
 439,450 22.09 22.71 22.09 23,000 283,910 -8.5
09/08/2011
22.09
 337,510 22.99 22.99 22.09 125,000 61,570 2.1
08/08/2011
22.99
 262,490 23.61 23.61 22.92 6,590 101,730 -3.2
05/08/2011
23.61
 63,040 23.47 23.75 23.40 0 14,520 -0.5
04/08/2011
23.47
 213,310 23.40 24.37 23.47 5,300 150,200 -5.0
03/08/2011
23.40
 240,320 23.47 23.47 22.99 46,480 56,500 -0.3
02/08/2011
23.47
 399,480 23.95 24.02 23.19 75,750 232,360 -5.4
01/08/2011
23.95
 334,490 23.82 24.09 23.82 49,100 273,630 -7.8
29/07/2011
23.82
 270,050 24.78 24.85 23.82 35,150 204,710 -5.9
28/07/2011
24.78
 238,230 24.78 24.99 24.51 167,040 80,920 3.1
27/07/2011
24.78
 583,190 24.78 24.78 23.61 162,950 166,780 -0.1
26/07/2011
24.78
 39,460 24.92 24.99 24.37 2,100 18,850 -0.6
25/07/2011
24.92
 166,640 24.99 25.40 24.92 108,720 72,740 1.3
22/07/2011
24.99
 191,820 24.85 25.20 24.85 60,500 40,000 0.7
21/07/2011
24.85
 115,540 25.33 25.89 24.85 100 50,550 -1.8
20/07/2011
25.33
 317,540 24.16 25.33 24.16 162,230 149,800 0.6
19/07/2011
24.16
 98,070 25.06 25.06 24.16 7,810 8,100 -0.0
18/07/2011
25.06
 7,629 25.33 25.33 24.71 50,330 700 1.8
15/07/2011
25.33
 213,270 25.20 25.40 25.13 24,380 50,120 -0.9
14/07/2011
25.20
 263,950 24.85 25.54 24.16 40,500 34,320 0.2
13/07/2011
24.85
 452,870 23.75 24.85 23.75 185,320 70,510 4.0
12/07/2011
23.75
 239,460 24.57 24.57 23.61 14,260 46,170 -1.1
11/07/2011
24.57
 185,570 25.82 25.82 24.57 12,570 26,500 -0.5
08/07/2011
25.82
 119,070 26.37 26.37 25.82 7,070 91,230 -3.2
07/07/2011
26.37
 69,590 26.23 26.92 26.30 3,810 50,000 -1.8
06/07/2011
26.23
 173,350 26.92 26.92 26.23 128,000 2,250 4.9
05/07/2011
26.92
 115,360 26.02 27.13 26.02 42,090 20,600 0.8
04/07/2011
26.02
 272,240 26.30 26.37 25.68 128,660 92,910 1.4
01/07/2011
26.30
 188,640 26.92 26.92 26.09 10,400 55,730 -1.7
30/06/2011
26.92
 127,870 27.34 27.61 26.92 54,910 60,800 -0.2
29/06/2011
27.34
 353,390 27.34 27.61 27.20 154,800 231,830 -3.0
28/06/2011
27.34
 229,410 27.61 27.68 27.13 25,820 114,200 -3.5
27/06/2011
27.61
 115,860 28.51 28.65 27.61 11,100 42,680 -1.3
24/06/2011
28.51
 107,800 28.99 29.34 28.51 5,830 41,030 -1.5
23/06/2011
28.99
 114,280 29.61 29.61 28.30 61,540 47,480 0.6
22/06/2011
29.61
 507,300 29.54 30.10 29.41 256,950 167,740 3.8
21/06/2011
29.54
 622,330 28.30 29.54 28.30 177,570 89,460 3.7
20/06/2011
28.30
 234,370 28.99 29.27 27.75 6,900 70,770 -2.6
17/06/2011
28.99
 900,870 27.75 28.99 27.61 1,014,090 355,770 27.2
16/06/2011
27.75
 405,340 27.40 27.82 27.06 300,210 82,600 8.7
15/06/2011
27.40
 445,630 27.61 27.61 27.20 256,220 124,080 5.3
14/06/2011
27.61
 884,000 27.34 27.96 26.99 130,820 85,720 1.8
13/06/2011
27.34
 517,770 27.40 27.47 26.92 161,900 30,300 5.2
10/06/2011
27.40
 479,870 27.61 28.16 27.40 17,170 65,640 -1.9
09/06/2011
27.61
 403,630 27.82 27.89 26.78 53,930 24,030 1.2
08/06/2011
27.82
 439,200 27.89 27.96 26.92 46,270 80,200 -1.3
07/06/2011
27.89
 417,440 26.58 27.89 27.06 68,510 258,070 -7.7
06/06/2011
26.58
 408,400 26.58 26.58 25.40 111,850 17,780 3.6
03/06/2011
26.58
 1,300,890 26.58 27.61 25.40 384,690 237,450 5.8
02/06/2011
26.58
 1,040,430 25.33 26.58 26.16 231,850 212,490 0.7
01/06/2011
25.33
 892,430 24.16 25.33 24.16 228,680 360,130 -4.6
31/05/2011
24.16
 595,670 23.54 24.37 23.12 116,030 41,400 2.6
30/05/2011
23.54
 1,462,890 22.50 23.61 22.57 122,630 291,650 -5.7
27/05/2011
22.50
 783,410 21.47 22.50 22.02 88,550 99,820 -0.4
26/05/2011
21.47
 577,870 20.50 21.47 19.54 229,250 117,030 3.1
25/05/2011
20.50
 863,650 21.54 21.54 20.50 260,960 280,370 -0.6
24/05/2011
21.54
 870,930 22.64 22.64 21.54 179,910 194,910 -0.5
23/05/2011
22.64
 813,550 23.82 24.02 22.64 257,150 424,530 -5.5
20/05/2011
23.82
 527,180 24.16 24.64 23.82 184,270 260,570 -2.7
19/05/2011
24.16
 1,029,730 25.40 25.40 24.16 414,430 97,600 11.2

Chính sách bảo mật | Điều khoản sử dụng |