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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |