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)
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
11/02/2011
38.66
 177,920 38.66 39.35 38.31 106,830 110,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |