CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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
(2025-12-29) 		-0.90 -5.11% 205,238,500 -545,100 -9.1
16.60
17.95
16.70
2 tháng
(2025-11-28) 		-0.70 -4.02% 482,131,100 3,312,900 57.1
16.60
18.50
16.70
3 tháng
(2025-10-29) 		-0.25 -1.47% 880,070,000 4,436,900 69.1
15.80
18.85
16.70
6 tháng
(2025-07-31) 		2.75 19.71% 1,839,681,700 4,606,300 80.0
13.90
18.85
16.70
12 tháng
(2025-02-03) 		4.95 42.13% 2,934,366,300 2,328,028 68.6
9.81
18.85
16.70
24 tháng
(2024-02-07) 		3.55 27% 5,252,090,400 1,506,290 42.3
9.81
18.85
16.70
36 tháng
(2023-02-13) 		9.02 117.45% 8,949,465,300 6,358,861 85.1
7.26
18.85
16.70
60 tháng
(2021-02-22) 		11.91 248.64% 16,672,349,100 14,752,683 160.5
4.60
18.85
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |