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)
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
18/05/2011
25.40
 738,840 26.71 26.71 25.40 134,410 359,160 -8.3
17/05/2011
26.71
 482,650 28.09 28.09 26.71 27,450 159,290 -5.1
16/05/2011
28.09
 275,950 29.06 29.06 28.09 101,980 88,920 0.5
13/05/2011
29.06
 204,790 28.99 29.20 28.99 153,470 93,000 2.5
12/05/2011
28.99
 204,190 29.34 29.34 28.99 104,400 30,190 3.1
11/05/2011
29.34
 306,440 29.13 29.34 29.20 227,300 95,540 5.6
10/05/2011
29.13
 202,190 29.13 29.27 28.92 113,630 22,820 3.8
09/05/2011
29.13
 222,340 29.13 29.34 28.99 127,640 141,680 -0.6
06/05/2011
29.13
 281,840 29.20 29.54 29.06 103,400 6,000 4.1
05/05/2011
29.20
 252,290 29.54 29.68 29.20 156,060 7,000 6.3
04/05/2011
29.54
 293,210 29.06 30.03 28.85 204,820 43,400 6.9
29/04/2011
29.06
 394,530 28.65 29.34 28.65 250,080 275,950 -1.1
28/04/2011
28.65
 335,840 29.41 29.41 28.65 41,850 60,780 -0.8
27/04/2011
29.41
 243,980 29.89 29.89 29.27 132,620 122,590 0.4
26/04/2011
29.89
 266,700 30.17 30.17 29.68 291,500 202,940 3.8
25/04/2011
30.17
 211,300 29.68 30.23 29.68 15,630 14,330 0.1
22/04/2011
29.68
 545,460 30.10 30.10 28.79 38,870 112,850 -3.1
21/04/2011
30.10
 686,440 30.37 30.37 29.41 130,980 208,800 -3.4
20/04/2011
30.37
 470,870 30.37 30.37 30.17 204,870 207,870 -0.1
19/04/2011
30.37
 410,070 31.62 31.62 30.37 117,370 113,080 0.2
18/04/2011
31.62
 54,561 30.23 31.62 29.68 120,160 46,020 3.2
15/04/2011
30.23
 427,800 30.51 30.79 30.23 107,180 125,280 -0.8
14/04/2011
30.51
 199,380 30.86 30.86 30.44 79,930 28,550 2.3
13/04/2011
30.86
 153,570 31.27 31.41 30.86 74,840 730 3.3
08/04/2011
31.27
 278,510 31.41 31.48 31.20 161,570 12,150 6.8
07/04/2011
31.41
 392,940 31.34 32.24 31.34 232,470 14,460 10.0
06/04/2011
31.34
 192,780 30.37 31.41 30.44 39,300 19,250 0.9
05/04/2011
30.37
 170,160 30.51 30.58 30.37 84,730 3,060 3.6
04/04/2011
30.51
 265,380 30.86 30.93 30.51 66,060 1,760 2.9
01/04/2011
30.86
 418,170 31.13 31.20 30.86 185,230 13,700 7.7
31/03/2011
31.13
 322,850 31.27 31.62 31.13 176,190 7,900 7.6
30/03/2011
31.27
 300,790 31.55 31.55 31.06 105,810 2,100 4.7
29/03/2011
31.55
 539,960 31.62 31.96 31.34 234,380 70,250 7.5
28/03/2011
31.62
 762,070 31.34 32.17 31.34 338,890 93,830 11.2
25/03/2011
31.34
 403,320 32.10 32.37 31.34 69,610 101,240 -1.4
24/03/2011
32.10
 779,430 32.24 32.65 32.03 12,810 111,750 -4.6
23/03/2011
32.24
 699,320 31.27 32.24 31.27 220,720 110,500 5.0
22/03/2011
31.27
 651,560 32.24 32.37 31.13 21,170 139,620 -5.4
21/03/2011
32.24
 537,870 30.72 32.24 31.34 10,900 252,490 -11.2
18/03/2011
30.72
 2,462,460 31.41 31.68 30.03 902,540 2,570,050 -73.2
17/03/2011
31.41
 1,071,590 30.86 31.68 29.68 230,680 1,010,280 -34.6
16/03/2011
30.86
 1,619,430 32.44 32.44 30.86 289,360 1,089,610 -35.9
15/03/2011
32.44
 875,280 34.10 34.10 32.44 179,910 646,940 -22.0
14/03/2011
34.10
 120,110 35.90 35.90 34.10 25,890 73,310 -2.4
11/03/2011
35.90
 583,410 34.51 35.90 34.51 162,810 357,400 -9.9
10/03/2011
34.51
 425,700 33.20 34.51 33.20 179,020 183,400 -0.2
09/03/2011
33.20
 471,870 31.89 33.20 31.48 132,430 82,300 2.3
08/03/2011
31.89
 404,960 30.37 31.89 30.72 278,820 327,100 -2.2
07/03/2011
30.37
 351,520 29.89 30.37 29.89 208,980 298,670 -3.9
04/03/2011
29.89
 85,590 30.10 30.37 29.75 39,610 36,090 0.1
03/03/2011
30.10
 205,710 31.41 31.41 30.03 48,870 33,790 0.7
02/03/2011
31.41
 425,190 33.00 33.00 31.41 62,260 49,470 0.6
01/03/2011
33.00
 224,710 33.13 33.48 32.79 54,530 20,630 1.6
28/02/2011
33.13
 227,400 33.96 34.31 33.13 221,390 239,440 -0.8
25/02/2011
33.96
 139,290 33.82 34.38 33.69 60,310 13,500 2.3
24/02/2011
33.82
 355,180 34.86 34.86 33.48 207,710 278,050 -3.4
23/02/2011
34.86
 214,080 34.17 35.55 34.17 79,280 66,550 0.6
22/02/2011
34.17
 542,920 34.86 34.86 33.34 293,690 223,040 3.5
21/02/2011
34.86
 524,240 36.59 36.59 34.86 41,870 176,000 -6.8
18/02/2011
36.59
 216,430 37.62 37.97 36.59 72,800 113,620 -2.2
17/02/2011
37.62
 137,890 37.62 37.97 37.28 104,690 18,100 4.7
16/02/2011
37.62
 197,910 38.66 38.66 37.62 57,260 115,950 -3.2
15/02/2011
38.66
 338,810 37.97 38.66 37.28 148,300 170,660 -1.1
14/02/2011
37.97
 295,620 38.66 39.00 37.97 42,420 167,110 -6.9

Chính sách bảo mật | Điều khoản sử dụng |