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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |