CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

6.80
-0.10
(-1.45%)
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
(2026-07-06) 		-0.30 -4.23% 49,750,400 266,000 0
6.40
7.10
6.90
2 tháng
(2026-06-04) 		-0.30 -4.23% 95,391,200 1,335,900 0
6.40
7.20
6.90
3 tháng
(2026-05-05) 		-0.20 -2.86% 217,172,500 187,600 0
6.40
7.70
6.90
6 tháng
(2026-02-04) 		0.40 6.25% 402,992,200 10,534,400 37.0
5.40
7.70
6.90
12 tháng
(2025-08-08) 		0.50 7.94% 902,132,300 17,463,800 83.0
5.40
7.70
6.90
24 tháng
(2024-08-13) 		2.48 57.41% 1,901,184,853 5,210,781 88.4
4.07
8
6.90
36 tháng
(2023-08-21) 		2.80 70% 2,825,206,053 12,016,650 125.1
3.35
8
6.90
60 tháng
(2021-08-30) 		-0.41 -5.69% 6,673,109,553 17,763,610 142.3
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
6
 1,787,000 6.10 6.10 6 100 0 0.0
21/05/2025
6.10
 1,665,600 6.20 6.20 6 0 0 0
20/05/2025
6.20
 1,165,800 6.20 6.20 6 200 0 0.0
19/05/2025
6.20
 1,470,300 6.20 6.30 6.10 100 0 0.0
16/05/2025
6.10
 1,419,500 6.20 6.30 6.10 1,000 0 0.0
15/05/2025
6.20
 1,193,100 6.20 6.30 6.10 10,000 0 0.1
14/05/2025
6.30
 1,906,100 6.40 6.40 6.10 0 137,100 0
13/05/2025
6.30
 2,873,700 6.20 6.40 6.20 500,000 1,000,000 0
12/05/2025
6.30
 1,628,800 6.20 6.30 6.10 200,000 7,300 0
09/05/2025
6.20
 957,300 6.30 6.30 6.10 0 0 0
08/05/2025
6.30
 1,315,200 6.30 6.30 6.10 0 0 0
07/05/2025
6.20
 2,479,200 6.20 6.40 6.10 0 900 0
06/05/2025
6.20
 2,238,200 6.30 6.30 6.10 2,100 500,000 0
05/05/2025
6.30
 5,578,500 6.50 6.60 6.20 900 0 0
29/04/2025
6.50
 3,341,500 6.70 6.70 6.30 250,000 0 1.7
28/04/2025
6.60
 8,800,600 6.30 6.60 6.10 300,500 0 1.9
25/04/2025
6.30
 6,989,200 6.60 6.60 6.10 200 15,000 -0.1
24/04/2025
6.60
 4,069,100 6.60 6.80 6.50 250,000 0 1.7
23/04/2025
6.60
 5,410,200 6.20 6.60 6.20 30,000 0 0.2
22/04/2025
6.30
 4,730,900 6.20 6.30 5.90 0 100 -0.0
21/04/2025
6.20
 1,736,200 6.30 6.40 6.20 0 0 0
18/04/2025
6.30
 4,328,400 6.20 6.30 6.10 0 200 -0.0
17/04/2025
6.10
 4,125,700 6.30 6.30 6 300 0 0.0
16/04/2025
6.30
 3,984,800 6.50 6.60 6.20 100,000 0 0.7
15/04/2025
6.50
 6,932,600 6.30 6.80 6.10 30,000 1,800 0.2
14/04/2025
6.30
 2,299,900 6.50 6.50 6.10 200 2,025,500 -14.8
11/04/2025
6.30
 4,417,900 6.40 6.60 6.10 0 104,500 -0.7
10/04/2025
6.30
 3,288,100 5.80 6.30 5.80 400,000 1 2.5
09/04/2025
5.50
 5,989,000 5.50 5.70 5.10 300 15 0.0
08/04/2025
5.50
 4,944,200 6.20 6.20 5.40 40,300 23,800 0.1
04/04/2025
6.20
 11,072,400 5.70 6.40 5.40 500 0 0.0
03/04/2025
5.80
 9,384,600 6.60 6.60 5.70 1,648,701 300,500 7.8
02/04/2025
6.70
 3,880,700 6.60 6.70 6.50 1,000 0 0.0
01/04/2025
6.70
 1,382,500 6.60 6.70 6.50 200 0 0.0
31/03/2025
6.60
 1,642,700 6.80 6.80 6.50 100 0 0.0
28/03/2025
6.80
 1,099,800 6.80 6.90 6.60 300 8,900 -0.1
27/03/2025
6.80
 833,600 6.90 6.90 6.70 0 100 -0.0
26/03/2025
6.90
 935,200 7 7 6.80 0 0 0
25/03/2025
7
 1,737,000 6.90 7 6.80 0 0 0
24/03/2025
6.90
 831,200 6.90 6.90 6.70 0 0 0
21/03/2025
6.90
 784,500 6.70 6.90 6.60 0 0 0
20/03/2025
6.70
 3,586,800 6.80 6.90 6.60 10,400 0 0.1
19/03/2025
6.80
 6,463,200 7.20 7.20 6.70 15,200 0 0.1
18/03/2025
7.10
 2,207,200 7.10 7.20 7 1,000 2,100 0
17/03/2025
7.10
 4,637,600 7.20 7.20 7 11,200 17,400 0
14/03/2025
7.20
 4,345,200 7.30 7.40 7.10 18,200 0 0.1
13/03/2025
7.30
 3,997,800 7.60 7.60 7.30 100 0 0.0
12/03/2025
7.50
 4,945,400 7.50 7.80 7.40 100 100 0
11/03/2025
7.50
 1,747,500 7.40 7.50 7.40 0 0 0
10/03/2025
7.50
 2,043,000 7.60 7.60 7.40 0 0 0
07/03/2025
7.60
 2,459,200 7.60 7.70 7.40 0 0 0
06/03/2025
7.60
 2,201,700 7.60 7.60 7.40 0 0 0
05/03/2025
7.50
 4,384,000 7.70 7.80 7.40 0 0 0
04/03/2025
7.70
 4,219,100 7.60 8 7.60 300,000 200 2.4
03/03/2025
7.60
 2,425,500 7.60 7.80 7.50 1,000 14,000 -0.1
28/02/2025
7.60
 3,357,900 7.90 7.90 7.50 35 210,200 -1.6
27/02/2025
7.90
 9,448,000 7.30 7.90 7.30 0 3,300 -0.0
26/02/2025
7.30
 2,006,100 7.30 7.40 7.20 525 0 0.0
25/02/2025
7.30
 2,864,000 7.40 7.50 7.20 200 2,000 -0.0
24/02/2025
7.30
 2,398,300 7.40 7.60 7.30 500,100 5,000 3.7
21/02/2025
7.40
 2,809,400 7.60 7.60 7.30 0 9,500 -0.1
20/02/2025
7.60
 7,760,600 7.20 7.60 7.10 0 10,100 -0.1
19/02/2025
7.20
 2,275,700 7.10 7.20 7 300 0 0.0
18/02/2025
7.10
 1,193,800 7 7.20 6.90 0 9,500 -0.1
17/02/2025
7
 5,062,100 7.10 7.20 6.90 500 0 0.0
14/02/2025
7.10
 3,441,300 7.30 7.30 7.10 0 397,000 -2.9
13/02/2025
7.20
 1,595,000 7.30 7.40 7.10 0 5,100 -0.0
12/02/2025
7.30
 2,705,559 7.10 7.50 7.10 15,900 15,200 0.0
11/02/2025
7.20
 1,907,825 7 7.20 7 200 0 0.0
10/02/2025
7.20
 2,999,347 7.20 7.30 7.10 403,500 0 2.9
07/02/2025
7.30
 1,914,724 7.30 7.40 7.20 0 1,200 -0.0
06/02/2025
7.30
 2,694,770 7.20 7.40 7.10 195,400 0 1.4
05/02/2025
7.30
 2,739,195 7.20 7.40 7.10 1,700 0 0.0
04/02/2025
7.30
 9,482,487 7.40 7.50 6.90 313,500 0 2.3
03/02/2025
7.50
 6,352,800 9.40 9.40 7.40 47,400 500,000 0
24/01/2025
7.90
 20,295,576 7.60 8.60 7.60 30,000 2,000 0.2
23/01/2025
7.60
 2,485,558 7.40 7.70 7.40 0 0 0
22/01/2025
7.40
 4,072,880 7.50 7.60 7.40 3,000 1,000 0.0
21/01/2025
7.50
 5,148,336 7.90 7.90 7.40 175,100 0 1.3
20/01/2025
7.80
 3,839,692 7.70 8.10 7.70 605,100 71,000 4.3
17/01/2025
7.80
 6,950,085 6.50 7.90 6.50 2,640 0 0.0
16/01/2025
7.50
 4,766,961 7.30 7.60 7.30 7,500 0 0.1
15/01/2025
7.40
 4,035,869 7.40 7.50 7.20 0 0 0
14/01/2025
7.40
 5,305,842 7.20 7.60 7.20 112,000 0 0.8
13/01/2025
7.30
 6,514,617 7.50 7.50 7.10 5 0 0.0
10/01/2025
7.30
 13,191,166 7.90 8 7.20 437,200 0 3.5
09/01/2025
7.90
 16,212,789 8.20 8.50 7.70 1,343,712 3,100 11.0
08/01/2025
8
 21,039,701 6.90 8 6.90 485,903 70,008 3.3
07/01/2025
7.10
 6,763,474 6.50 7.20 6.50 336,000 28,700 2.1
06/01/2025
6.90
 6,765,804 7.50 7.50 6.90 0 20,000 -0.1
03/01/2025
7.30
 11,967,670 7.30 7.50 7 4,100 501,000 -3.6
02/01/2025
7
 10,265,043 5.50 7 5.50 0 155,300 -1.1
31/12/2024
6.10
 6,893,712 6 6.30 6 0 161,000 -1.0
30/12/2024
6
 2,360,172 6 6.20 6 0 34,000 -0.2
27/12/2024
6.10
 5,381,696 5.50 6.20 5.50 40 105,600 -0.6
26/12/2024
6.10
 2,621,582 6.10 6.40 6.10 150,650 50,300 0.6
25/12/2024
6.20
 8,384,243 6 6.50 6 127,100 167,000 -0.3
24/12/2024
6.20
 6,192,031 5.90 6.30 5.90 100 123,200 -0.8
23/12/2024
6.10
 5,643,076 5.50 6.30 5.50 1,000 108,500 -0.7
20/12/2024
6.30
 17,514,342 5.70 6.30 5.70 323,100 283,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |