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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |