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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
32.90
 95,250 33.13 33.82 32.90 19,770 46,320 -1.9
13/09/2010
33.13
 177,040 33.13 33.82 32.67 116,900 40,000 5.5
10/09/2010
33.13
 250,240 34.28 34.51 33.13 108,330 60,000 3.7
09/09/2010
34.28
 242,770 34.05 35.44 34.05 144,820 52,420 7.0
08/09/2010
34.05
 277,640 34.05 34.05 33.82 200,710 11,200 14.0
07/09/2010
34.05
 357,400 34.74 34.97 34.05 208,660 71,890 10.3
06/09/2010
34.74
 413,330 34.74 35.20 34.74 85,330 24,000 4.7
01/09/2010
34.74
 267,240 34.74 34.97 34.05 197,420 56,790 10.6
31/08/2010
34.74
 1,090,450 33.82 35.20 33.82 850,180 132,000 53.8
30/08/2010
33.82
 397,850 32.44 33.82 32.90 49,420 109,530 -4.4
27/08/2010
32.44
 217,180 32.67 32.67 31.75 5,920 65,300 -4.2
26/08/2010
32.67
 308,040 32.67 32.90 31.98 109,160 118,300 -0.6
25/08/2010
32.67
 469,780 32.67 32.67 31.29 227,890 70,100 11.0
24/08/2010
32.67
 452,300 34.05 34.05 32.67 20,740 117,640 -6.9
23/08/2010
34.05
 197,750 33.82 34.05 33.36 6,960 33,420 -1.9
20/08/2010
33.82
 504,180 34.05 34.05 33.36 162,840 215,100 -3.8
19/08/2010
34.05
 200,070 34.51 34.51 33.82 48,800 500 3.6
18/08/2010
34.51
 772,720 34.51 34.74 32.90 107,580 20,000 6.5
17/08/2010
34.51
 444,890 35.67 35.67 34.51 118,280 100 9.0
16/08/2010
35.67
 314,880 34.97 35.67 34.74 30,410 6,320 1.8
13/08/2010
34.97
 358,000 34.97 34.97 34.05 75,520 0 5.7
12/08/2010
34.97
 671,450 34.97 34.97 33.36 99,810 53,920 3.3
11/08/2010
34.97
 375,440 35.20 35.20 34.05 4,630 59,660 -4.1
10/08/2010
35.20
 795,730 35.67 35.67 34.05 161,670 49,030 8.5
09/08/2010
35.67
 206,200 36.36 36.36 35.67 106,160 52,900 4.2
06/08/2010
36.36
 295,670 36.36 36.59 35.90 88,740 58,000 2.4
05/08/2010
36.36
 455,200 36.36 36.59 36.13 363,450 233,700 10.3
04/08/2010
36.36
 469,320 37.05 37.05 36.13 187,910 147,150 3.2
03/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2010
37.05
 368,740 36.36 37.05 36.59 258,640 6,550 20.2
02/08/2010
36.36
 219,490 37.04 37.04 36.36 110,140 100,870 0.7
30/07/2010
37.04
 312,000 36.81 37.04 36.36 6,730 22,000 -1.2
29/07/2010
36.81
 308,480 36.58 36.81 36.36 213,700 6,190 16.7
28/07/2010
36.58
 329,790 36.58 36.58 36.13 234,550 342,040 -8.6
27/07/2010
36.58
 306,810 36.81 37.04 36.58 235,200 21,530 17.3
26/07/2010
36.81
 175,440 36.81 36.81 36.36 14,640 2,030 1.0
23/07/2010
36.81
 131,780 36.58 36.81 36.36 6,640 0 0.5
22/07/2010
36.58
 149,320 37.04 37.04 36.13 51,830 19,360 2.6
21/07/2010
37.04
 99,230 37.26 37.26 36.58 24,660 3,400 1.7
20/07/2010
37.26
 464,500 37.04 37.26 36.58 50,350 41,620 0.7
19/07/2010
37.04
 313,530 37.04 37.26 36.58 170,000 62,550 8.7
16/07/2010
37.04
 623,430 36.81 37.26 36.58 94,990 90,000 0.4
15/07/2010
36.81
 225,390 36.81 37.04 36.58 62,400 4,850 4.7
14/07/2010
36.81
 236,560 36.58 36.81 36.36 71,560 10,000 4.9
13/07/2010
36.58
 343,170 36.36 36.81 36.36 151,000 4,500 11.7
12/07/2010
36.36
 98,060 36.13 36.36 35.90 30,080 24,300 0.4
09/07/2010
36.13
 60,990 36.13 36.13 35.67 8,660 160 0.7
08/07/2010
36.13
 135,070 35.45 36.13 35.45 22,650 4,000 1.5
07/07/2010
35.45
 244,180 35.67 36.13 35.45 82,410 63,500 1.5
06/07/2010
35.67
 152,880 36.13 36.13 35.67 15,950 7,960 0.6
05/07/2010
36.13
 237,850 35.67 36.13 35.67 216,200 11,550 16.2
02/07/2010
35.67
 88,010 35.90 35.90 35.67 30,630 28,280 0.2
01/07/2010
35.90
 109,300 36.13 36.13 35.67 20,210 7,980 1.0
30/06/2010
36.13
 110,360 36.36 36.36 35.45 46,080 3,900 3.3
29/06/2010
36.36
 293,820 36.13 36.81 36.13 184,970 2,120 14.7
28/06/2010
36.13
 221,660 35.90 36.58 35.90 145,700 5,400 11.2
25/06/2010
35.90
 396,570 36.81 36.81 35.90 71,430 70,010 0.2
24/06/2010
36.81
 139,210 37.04 37.26 36.81 70,440 64,350 0.5
23/06/2010
37.04
 126,950 37.26 37.26 37.04 76,640 0 6.3
22/06/2010
37.26
 377,090 37.72 37.72 37.04 165,690 24,950 11.5
21/06/2010
37.72
 343,640 37.49 37.95 37.49 304,610 14,790 24.1
18/06/2010
37.49
 577,860 37.72 37.95 37.26 418,750 0 34.7
17/06/2010
37.72
 488,290 37.72 37.95 37.26 567,525 198,985 30.5
16/06/2010
37.72
 492,010 37.04 37.72 37.26 269,550 139,870 10.7
15/06/2010
37.04
 259,660 37.04 37.26 36.81 153,540 4,730 12.1
14/06/2010
37.04
 609,020 36.58 37.04 36.58 313,410 11,240 24.5
11/06/2010
36.58
 1,281,970 35.45 37.04 35.90 633,155 278,015 28.5
10/06/2010
35.45
 85,640 35.22 35.45 34.99 57,800 28,770 2.3
09/06/2010
35.22
 485,690 34.99 35.67 34.99 229,010 63,330 12.9
08/06/2010
34.99
 179,360 34.99 34.99 34.54 119,600 90,270 2.2
07/06/2010
34.99
 452,330 35.67 35.67 34.54 269,230 103,660 12.7
04/06/2010
35.67
 198,460 35.90 36.13 35.67 74,600 69,890 0.4
03/06/2010
35.90
 453,650 36.13 36.36 35.90 257,020 113,530 11.4
02/06/2010
36.13
 323,250 35.90 36.13 35.67 166,470 72,350 7.4
01/06/2010
35.90
 475,870 35.22 35.90 34.76 306,880 34,250 21.3
31/05/2010
35.22
 300,450 34.99 35.22 34.76 213,050 10,260 15.6
28/05/2010
34.99
 854,960 34.08 35.67 34.54 219,430 21,300 15.2
27/05/2010
34.08
 555,690 33.86 34.08 33.40 468,390 97,240 27.7
26/05/2010
33.86
 337,380 34.08 34.31 33.86 92,130 20,000 5.4
25/05/2010
34.08
 295,110 34.31 34.54 34.08 161,800 47,510 8.6
24/05/2010
34.31
 314,890 33.63 34.54 33.63 13,000 43,160 -2.3
21/05/2010
33.63
 626,890 35.22 35.22 33.63 83,090 100,550 -1.3
20/05/2010
35.22
 470,300 34.54 35.45 33.40 29,740 97,120 -5.0
19/05/2010
34.54
 761,130 35.45 35.45 34.31 47,310 136,730 -6.8
18/05/2010
35.45
 519,890 35.45 35.67 34.99 12,300 101,810 -7.0
17/05/2010
35.45
 460,460 36.13 36.13 35.45 5,770 128,160 -9.6
14/05/2010
36.13
 298,920 36.13 36.58 36.13 61,340 33,000 2.3
13/05/2010
36.13
 380,270 35.90 36.58 35.90 47,450 12,000 2.8
12/05/2010
35.90
 672,230 36.58 36.58 35.90 119,900 227,310 -8.5
11/05/2010
36.58
 525,770 36.36 36.81 36.36 109,190 44,890 5.2
10/05/2010
36.36
 585,770 36.81 36.81 36.36 71,490 127,540 -4.5
07/05/2010
36.81
 1,239,800 38.17 38.17 36.58 86,550 25,730 5.0
06/05/2010
38.17
 406,040 38.40 38.40 37.95 58,850 25,700 2.8
05/05/2010
38.40
 489,980 38.63 38.85 38.17 85,010 0 7.2
04/05/2010
38.63
 846,330 38.40 39.08 38.40 237,270 32,500 17.4
29/04/2010
38.40
 515,260 38.63 38.85 38.40 21,950 3,460 0
28/04/2010
38.63
 674,020 38.63 38.85 38.17 138,910 13,500 10.6
27/04/2010
38.63
 765,890 38.40 38.63 38.17 299,690 45,710 21.5
26/04/2010
38.40
 852,370 38.85 39.08 38.40 550,450 5,930 46.5
22/04/2010
38.85
 1,558,310 37.72 39.31 37.72 744,410 113,750 54.0
21/04/2010
37.72
 297,890 37.72 38.17 37.49 149,440 1,000 12.3

Chính sách bảo mật | Điều khoản sử dụng |