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)
10/02/2011
38.66
 188,690 39.35 39.35 38.66 76,810 88,310 -0.6
09/02/2011
39.35
 401,380 40.38 40.73 39.35 131,110 176,810 -2.7
08/02/2011
40.38
 560,420 38.66 40.38 38.66 245,090 68,840 10.2
28/01/2011
38.66
 704,010 37.97 38.66 38.31 509,180 107,230 22.4
27/01/2011
37.97
 563,880 37.28 37.97 37.28 495,840 30,290 25.5
26/01/2011
37.28
 200,550 36.59 37.28 36.24 142,300 60,170 4.4
25/01/2011
36.59
 292,290 37.28 37.28 36.59 199,950 33,310 8.9
24/01/2011
37.28
 161,010 37.97 37.97 36.93 87,280 8,800 4.3
21/01/2011
37.97
 322,190 37.97 38.31 37.62 232,880 78,170 8.5
20/01/2011
37.97
 318,150 38.31 39.00 37.97 122,570 40,900 4.5
19/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/01/2011
38.31
 1,612,500 36.59 38.31 37.97 494,600 41,900 25.1
18/01/2011
36.59
 629,650 36.82 36.82 36.36 180,840 65,380 9.2
17/01/2011
36.82
 224,480 36.59 36.82 36.36 114,340 0 9.1
14/01/2011
36.59
 330,340 36.13 36.59 36.13 218,830 104,830 9.0
13/01/2011
36.13
 221,560 36.36 36.59 36.13 164,330 97,600 5.3
12/01/2011
36.36
 138,710 36.36 36.59 36.13 61,790 62,970 -0.1
11/01/2011
36.36
 359,750 36.82 36.82 36.13 285,710 227,120 4.6
10/01/2011
36.82
 469,210 36.82 37.05 36.59 369,980 79,220 23.3
07/01/2011
36.82
 359,690 36.82 37.05 36.82 285,400 51,680 18.7
06/01/2011
36.82
 313,630 36.59 37.05 36.59 228,280 7,870 17.6
05/01/2011
36.59
 267,490 36.59 37.05 36.59 223,780 84,170 11.1
04/01/2011
36.59
 493,250 37.28 37.28 36.59 173,850 98,110 6.0
31/12/2010
37.28
 795,680 35.67 37.28 35.44 216,320 136,270 6.7
30/12/2010
35.67
 511,360 35.67 35.67 34.51 266,400 319,610 -3.9
29/12/2010
35.67
 397,850 35.44 35.67 34.97 342,370 179,410 12.2
28/12/2010
35.44
 253,180 35.44 35.44 34.97 136,500 94,760 3.2
27/12/2010
35.44
 107,090 35.67 35.67 35.20 99,170 46,630 4.0
24/12/2010
35.67
 135,550 35.44 35.67 34.97 467,220 61,200 30.0
23/12/2010
35.44
 363,270 35.20 35.44 34.97 325,720 141,470 14.1
22/12/2010
35.20
 95,280 35.20 35.20 35.20 60,980 31,870 2.2
21/12/2010
35.20
 354,540 36.13 36.13 34.97 645,563 612,453 2.6
20/12/2010
36.13
 276,270 36.59 36.59 35.90 264,180 126,790 10.8
17/12/2010
36.59
 743,370 36.13 36.59 34.74 191,740 554,870 -28.0
16/12/2010
36.13
 247,500 37.05 37.05 36.13 117,060 201,700 -6.7
15/12/2010
37.05
 361,510 37.05 37.28 36.82 116,290 131,730 -1.2
14/12/2010
37.05
 578,070 37.05 37.28 36.36 938,320 615,190 26.0
13/12/2010
37.05
 844,870 35.90 37.28 36.36 423,230 82,310 27.2
10/12/2010
35.90
 462,340 35.44 35.90 35.20 221,050 11,940 16.2
09/12/2010
35.44
 280,590 35.20 35.44 34.97 66,940 31,000 2.7
08/12/2010
35.20
 327,020 35.44 35.44 35.20 166,580 20,900 11.2
07/12/2010
35.44
 539,180 35.20 35.44 34.74 226,800 119,700 8.2
06/12/2010
35.20
 517,980 35.90 35.90 35.20 868,920 658,000 16.2
03/12/2010
35.90
 408,520 35.44 36.59 35.20 36,780 66,110 -2.3
02/12/2010
35.44
 301,920 35.20 35.44 34.97 29,920 0 2.3
01/12/2010
35.20
 473,760 35.20 35.44 34.74 205,880 203,100 0.2
30/11/2010
35.20
 591,860 35.44 35.90 34.97 219,580 73,360 11.3
29/11/2010
35.44
 375,790 35.44 35.44 34.97 415,510 129,770 21.9
26/11/2010
35.44
 124,790 35.44 35.67 34.97 687,710 717,900 -2.3
25/11/2010
35.44
 188,100 35.67 35.90 35.44 137,110 24,650 8.7
24/11/2010
35.67
 178,060 35.90 35.90 35.20 154,620 0 12.0
23/11/2010
35.90
 392,120 35.44 35.90 35.20 246,550 31,000 16.7
22/11/2010
35.44
 327,130 35.44 35.44 34.28 156,410 57,170 7.6
19/11/2010
35.44
 437,820 35.44 35.90 34.97 77,090 42,600 2.7
18/11/2010
35.44
 590,520 33.82 35.44 34.05 133,620 29,820 7.8
17/11/2010
33.82
 271,370 35.20 35.20 33.82 793,560 883,320 -6.6
16/11/2010
35.20
 454,290 35.44 35.67 34.97 319,450 172,330 11.3
15/11/2010
35.44
 185,200 35.67 35.90 34.74 116,530 35,940 6.2
12/11/2010
35.67
 298,130 35.44 35.67 34.74 201,530 11,000 14.7
11/11/2010
35.44
 181,980 35.67 35.67 35.44 168,170 20,950 11.4
10/11/2010
35.67
 111,230 35.44 35.67 35.20 92,940 20,440 5.6
09/11/2010
35.44
 190,570 35.44 35.67 35.20 814,310 697,900 9.0
08/11/2010
35.44
 180,800 35.90 36.13 35.44 107,830 32,720 5.8
05/11/2010
35.90
 563,710 35.90 36.59 35.90 457,590 24,400 34.1
04/11/2010
35.90
 240,860 36.13 36.36 35.90 223,960 0 17.5
03/11/2010
36.13
 303,870 36.36 36.36 35.90 251,800 1,000 19.7
02/11/2010
36.36
 310,490 36.36 36.59 36.13 236,510 1,130 18.6
01/11/2010
36.36
 262,720 36.36 36.59 36.13 222,110 680 17.5
29/10/2010
36.36
 294,930 36.59 36.59 35.90 733,220 846,250 -8.8
28/10/2010
36.59
 149,890 36.59 36.59 36.36 118,680 36,200 6.5
27/10/2010
36.59
 210,840 36.82 37.05 36.36 95,530 97,040 -0.1
26/10/2010
36.82
 509,160 36.82 37.51 36.59 319,390 40,650 22.4
25/10/2010
36.82
 507,800 36.82 37.05 36.36 213,950 197,250 1.3
22/10/2010
36.82
 296,510 36.36 36.82 36.13 181,840 71,480 8.8
21/10/2010
36.36
 216,260 35.90 36.36 35.90 111,440 40,500 5.6
20/10/2010
35.90
 401,200 36.82 36.82 35.44 91,360 234,510 -11.2
19/10/2010
36.82
 495,000 36.82 37.05 36.13 230,840 110,000 9.7
18/10/2010
36.82
 544,180 36.13 37.28 35.90 107,450 117,770 -0.8
15/10/2010
36.13
 435,330 35.90 36.13 35.44 293,910 80,400 16.7
14/10/2010
35.90
 357,730 35.44 35.90 35.20 147,670 1,000 11.3
13/10/2010
35.44
 274,210 35.90 35.90 35.20 190,670 14,700 13.6
12/10/2010
35.90
 281,220 36.13 36.13 35.20 61,780 16,500 3.5
11/10/2010
36.13
 135,380 35.90 36.13 35.44 22,460 1,000 1.7
08/10/2010
35.90
 339,390 35.90 35.90 35.44 150,420 64,100 6.7
07/10/2010
35.90
 749,760 35.67 36.13 35.20 465,450 850 36.1
06/10/2010
35.67
 641,100 34.74 35.67 34.51 328,550 44,500 21.8
05/10/2010
34.74
 415,180 34.28 34.74 34.05 333,060 36,850 22.2
04/10/2010
34.28
 372,080 34.05 34.28 33.82 296,410 2,020 21.8
01/10/2010
34.05
 330,180 33.59 34.05 33.59 310,590 64,600 18.1
30/09/2010
33.59
 496,330 33.36 34.05 32.21 421,560 2,000 30.8
29/09/2010
33.36
 43,310 33.82 33.82 33.36 18,490 20,250 -0.1
28/09/2010
33.82
 196,480 33.13 34.05 33.13 148,720 26,000 9.0
27/09/2010
33.13
 196,000 33.59 33.82 33.13 34,140 45,400 -0.8
24/09/2010
33.59
 54,220 33.82 33.82 33.59 19,520 24,140 -0.3
23/09/2010
33.82
 130,460 34.05 34.05 33.36 79,640 0 5.8
22/09/2010
34.05
 89,750 34.05 34.28 33.82 253,780 3,000 18.6
21/09/2010
34.05
 220,920 34.05 34.05 33.82 37,270 5,000 2.4
20/09/2010
34.05
 225,490 34.05 34.28 33.59 155,580 2,720 11.3
17/09/2010
34.05
 211,890 33.13 34.05 33.13 177,380 52,450 9.2
16/09/2010
33.13
 78,030 33.36 33.59 32.90 55,280 14,850 2.9
15/09/2010
33.36
 379,860 32.90 33.36 32.90 328,290 23,870 22.0

Chính sách bảo mật | Điều khoản sử dụng |