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)
24/12/2024
12.75
 6,145,700 12.85 13.05 12.65 1,000 148,009 -1.9
23/12/2024
12.85
 7,112,500 12.40 12.95 12.35 1,207,100 200 15.2
20/12/2024
12.25
 6,816,600 12.40 12.60 12.25 185,530 150,130 0.5
19/12/2024
12.35
 7,619,200 12.35 12.40 12.10 270 240,500 -3.0
18/12/2024
12.40
 9,638,300 12.40 12.70 12.40 19,500 1,618,400 -20.2
17/12/2024
12.45
 3,632,700 12.45 12.50 12.35 0 379,089 -4.7
16/12/2024
12.50
 3,810,600 12.55 12.70 12.40 280,000 639,100 -4.5
13/12/2024
12.40
 4,504,900 12.35 12.60 12.30 163,100 331,900 -2.1
12/12/2024
12.40
 3,481,500 12.55 12.60 12.35 0 372,000 -4.6
11/12/2024
12.50
 5,801,200 12.50 12.65 12.30 496,900 529,000 -0.5
10/12/2024
12.45
 7,015,600 12.65 12.70 12.35 562,200 411,800 1.9
09/12/2024
12.60
 29,879,700 12 12.70 11.90 666,400 553,100 1.3
06/12/2024
11.90
 10,685,300 11.75 12.20 11.70 660,900 595,900 0.7
05/12/2024
11.70
 4,989,800 11.50 11.80 11.40 1,211,400 130,000 12.5
04/12/2024
11.40
 5,747,500 11.80 11.80 11.40 198,500 80,900 1.3
03/12/2024
11.80
 2,697,200 11.80 11.80 11.60 549,300 5,508 6.4
02/12/2024
11.65
 5,835,600 11.95 12.10 11.60 130,900 728,800 -7.1
29/11/2024
11.95
 6,785,900 12 12.05 11.80 528,900 28,800 5.9
28/11/2024
11.95
 5,818,200 11.80 12.10 11.75 703,200 310,500 4.7
27/11/2024
11.75
 7,253,600 12.15 12.15 11.75 0 638,600 -7.6
26/11/2024
12.15
 5,440,400 12.15 12.15 11.90 113,700 1,234,600 -13.5
25/11/2024
12.10
 5,322,600 11.70 12.10 11.60 368,600 689,500 -3.7
22/11/2024
11.70
 11,087,100 11.65 12.30 11.55 548,500 1,830,300 -15.7
21/11/2024
11.65
 2,550,700 11.65 11.75 11.50 64,300 153,800 -1.0
20/11/2024
11.65
 5,966,600 11.35 11.85 11.35 347,800 177,600 2.0
19/11/2024
11.40
 5,795,600 11.30 11.75 11.30 1,023,500 392,455 7.3
18/11/2024
11.40
 7,684,500 11.90 11.90 11.30 743,700 115,200 7.2
15/11/2024
11.80
 6,331,300 11.75 11.95 11.65 628,700 285,500 4.0
14/11/2024
11.75
 17,860,500 11.40 12.05 11.25 1,365,300 168,400 13.8
13/11/2024
11.30
 10,121,700 11.20 11.60 11.10 994,500 358,800 7.2
12/11/2024
11.20
 26,376,800 10.50 11.20 10.50 534,900 38,700 5.4
11/11/2024
10.50
 5,119,700 10.35 10.50 10.30 418,900 13,400 4.2
08/11/2024
10.35
 3,651,000 10.45 10.45 10.35 31,800 191,100 -1.7
07/11/2024
10.40
 2,804,300 10.55 10.55 10.40 343,700 300 3.6
06/11/2024
10.45
 3,478,300 10.40 10.45 10.30 0 0 0
05/11/2024
10.35
 1,460,000 10.40 10.40 10.25 4,300 71,200 -0.7
04/11/2024
10.30
 3,395,400 10.35 10.50 10.30 280,600 20,200 2.7
01/11/2024
10.25
 2,116,000 10.35 10.40 10.25 0 30,500 -0.3
31/10/2024
10.35
 1,926,600 10.30 10.45 10.30 1,000 34,500 -0.3
30/10/2024
10.35
 4,787,900 10.30 10.50 10.25 11,600 201,500 -2.0
29/10/2024
10.20
 1,735,400 10.30 10.35 10.20 21,200 87,800 -0.7
28/10/2024
10.15
 4,326,700 10.30 10.30 10.05 106,300 179,700 -0.7
25/10/2024
10.15
 12,734,100 10.60 10.60 10.15 200 588,000 -6.1
24/10/2024
10.55
 5,553,000 10.75 10.85 10.55 264,500 45,000 2.3
23/10/2024
10.70
 4,258,600 10.60 10.75 10.45 188,700 43,200 1.5
22/10/2024
10.50
 3,715,000 10.60 10.65 10.45 102,300 56,300 0.5
21/10/2024
10.60
 2,417,700 10.60 10.75 10.60 114,500 28,000 0.9
18/10/2024
10.60
 3,507,100 10.90 10.90 10.60 1,800 168,300 -1.8
17/10/2024
10.80
 6,511,000 10.80 10.90 10.55 17,200 40,000 -0.2
16/10/2024
10.80
 3,596,300 11 11 10.75 2,700 62,900 -0.7
15/10/2024
11
 8,557,000 11 11.25 10.85 314,900 48,100 3.0
14/10/2024
11
 3,982,600 11.05 11.10 10.95 28,000 40,100 -0.1
11/10/2024
11
 2,257,900 11.10 11.10 10.90 33,400 14,600 0.2
10/10/2024
11
 7,196,100 11.15 11.35 11 300 457,400 -5.1
09/10/2024
11.05
 4,254,400 11 11.15 11 49,400 89,400 -0.4
08/10/2024
10.90
 3,394,400 11 11.05 10.90 239,600 1,500 2.6
07/10/2024
10.90
 4,969,500 11.25 11.25 10.85 265,400 7,100 2.8
04/10/2024
11.20
 17,235,800 10.55 11.25 10.55 327,400 35,600 3.2
03/10/2024
10.55
 7,803,200 10.90 11.05 10.55 3,000 861,000 -9.4
02/10/2024
10.90
 4,701,400 11 11.10 10.85 31,000 311,900 -3.1
01/10/2024
11.15
 11,912,400 10.85 11.15 10.75 30,900 724,200 -7.6
30/09/2024
10.85
 5,613,800 10.65 10.85 10.60 165,100 31,900 1.4
27/09/2024
10.65
 5,319,800 10.75 10.75 10.60 104,100 117,100 -0.1
26/09/2024
10.65
 6,559,100 10.65 11 10.65 42,100 144,600 -1.1
25/09/2024
10.65
 6,068,600 10.60 10.75 10.55 863,300 29,500 8.9
24/09/2024
10.50
 2,143,400 10.50 10.60 10.40 6,400 33,600 -0.3
23/09/2024
10.40
 4,318,900 10.50 10.60 10.40 5,000 53,500 -0.5
20/09/2024
10.70
 4,993,400 10.60 10.75 10.60 1,528,100 1,000 16.3
19/09/2024
10.55
 2,507,800 10.60 10.75 10.55 51,400 37,000 0.1
18/09/2024
10.55
 4,179,000 10.50 10.75 10.45 344,000 500 3.6
17/09/2024
10.45
 2,842,100 10.40 10.45 10.25 83,700 83,900 0.0
16/09/2024
10.35
 2,563,800 10.50 10.60 10.35 0 11,500 -0.1
13/09/2024
10.45
 3,451,300 10.45 10.50 10.30 13,500 221,700 -2.2
12/09/2024
10.45
 2,295,500 10.65 10.70 10.45 3,400 0 0.0
11/09/2024
10.60
 3,895,900 10.70 10.70 10.40 0 405,900 -4.3
10/09/2024
10.65
 9,858,900 10.45 10.90 10.40 527,200 241,700 3.0
09/09/2024
10.40
 2,800,800 10.30 10.40 10.15 0 0 0
06/09/2024
10.25
 3,617,900 10.25 10.35 10.10 525,600 31,300 5.1
05/09/2024
10.20
 4,305,800 10.40 10.40 10.10 45,700 191,700 -1.5
04/09/2024
10.25
 10,391,600 10.50 10.50 10.10 115,600 1,927,400 -18.7
30/08/2024
10.65
 5,985,800 10.80 10.85 10.65 105,600 28,900 0.8
29/08/2024
10.85
 5,793,300 11.05 11.05 10.75 12,000 535,800 -5.7
28/08/2024
11
 27,355,900 10.55 11.20 10.50 1,841,200 409,600 15.7
27/08/2024
10.50
 3,703,200 10.50 10.55 10.40 164,600 100 1.7
26/08/2024
10.45
 5,014,100 10.50 10.70 10.40 198,800 43,500 1.6
23/08/2024
10.40
 6,078,800 10.45 10.55 10.35 15,000 1,400 0.1
22/08/2024
10.50
 2,786,400 10.70 10.70 10.50 40,100 91,400 -0.5
21/08/2024
10.70
 4,596,500 10.60 10.70 10.50 13,400 230,700 -2.3
20/08/2024
10.60
 6,993,900 10.65 10.85 10.55 100,300 226,000 -1.4
19/08/2024
10.50
 4,150,900 10.55 10.65 10.40 35,000 215,200 -1.9
16/08/2024
10.40
 6,484,100 10.25 10.50 10.15 229,300 800 2.4
15/08/2024
10.05
 5,039,500 10.05 10.30 10 458,500 700 4.6
14/08/2024
10.05
 14,587,500 10.45 10.55 9.95 16,100 294,900 -2.8
13/08/2024
10.45
 3,190,600 10.60 10.60 10.45 43,200 3,100 0.4
12/08/2024
10.50
 3,553,100 10.50 10.75 10.45 32,800 100 0.3
09/08/2024
10.45
 12,243,300 10.80 10.80 10.30 1,009,500 236,400 8.0
08/08/2024
10.75
 34,775,500 11.60 11.60 10.75 28,300 661,400 -7.1
07/08/2024
11.55
 5,992,700 11.85 11.90 11.55 5,200 122,500 -1.4
06/08/2024
11.85
 4,435,200 11.70 11.85 11.60 223,500 55,600 2.0
05/08/2024
11.60
 9,815,300 11.75 12 11.50 13,900 13,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |