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)
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
20/04/2010
37.72
 388,840 37.72 37.95 37.49 253,210 10,920 20.1
19/04/2010
37.72
 339,850 37.95 37.95 37.72 206,740 0 17.2
16/04/2010
37.95
 386,510 38.17 38.40 37.95 27,610 110,000 -7.0
15/04/2010
38.17
 631,510 37.72 38.17 37.72 482,890 2,610 40.3
14/04/2010
37.72
 425,980 37.95 38.17 37.72 131,950 10,000 10.2
13/04/2010
37.95
 402,720 38.17 38.63 37.95 52,500 66,610 -1.2
12/04/2010
38.17
 471,140 37.95 38.63 38.17 53,810 0 4.5
09/04/2010
37.95
 941,370 37.72 38.63 37.72 447,020 42,840 33.9
08/04/2010
37.72
 479,550 38.17 38.17 37.72 115,640 90,310 2.1
07/04/2010
38.17
 428,880 37.95 38.17 37.72 137,550 90,000 4.0
06/04/2010
37.95
 693,190 38.17 38.63 37.95 282,220 148,250 11.3
05/04/2010
38.17
 677,880 37.95 38.40 37.95 135,950 52,560 7.0
02/04/2010
37.95
 763,000 37.72 38.40 37.72 326,940 127,440 16.7
01/04/2010
37.72
 824,690 36.81 37.72 37.04 297,910 127,330 14.0
31/03/2010
36.81
 855,440 36.36 37.26 36.36 101,970 56,000 3.8
30/03/2010
36.36
 688,660 37.49 37.49 36.36 76,720 43,100 2.7
29/03/2010
37.49
 481,600 37.26 37.72 37.26 163,460 20,000 11.8
26/03/2010
37.26
 629,350 36.81 37.26 36.81 139,790 72,010 5.6
25/03/2010
36.81
 1,035,220 38.17 38.17 36.58 62,970 6,000 4.7
24/03/2010
38.17
 978,010 37.95 38.63 37.95 90,830 12,600 6.6
23/03/2010
37.95
 705,060 38.85 38.85 37.95 148,880 300 12.6
22/03/2010
38.85
 545,690 39.54 39.54 38.63 68,910 20,930 4.1
19/03/2010
39.54
 971,550 39.54 39.76 39.31 452,190 500 39.3
18/03/2010
39.54
 1,367,740 38.85 39.54 38.40 269,190 2,440 22.8
17/03/2010
38.85
 1,605,600 39.08 39.54 38.85 508,380 7,010 43.2
16/03/2010
39.08
 1,187,070 40.22 40.22 38.63 106,180 3,690 8.9
15/03/2010
40.22
 1,053,590 40.67 41.13 39.99 77,920 14,250 5.7
12/03/2010
40.67
 3,580,110 39.08 40.90 39.31 271,320 293,250 -2.1
11/03/2010
39.08
 1,732,900 38.17 39.31 38.17 109,620 1,350 9.2
10/03/2010
38.17
 1,562,250 38.17 38.63 37.95 103,270 7,100 8.1
09/03/2010
38.17
 816,130 38.17 38.40 37.72 220,100 9,630 17.6
08/03/2010
38.17
 979,520 38.17 38.85 37.95 52,660 0 4.5
05/03/2010
38.17
 2,005,500 37.49 38.63 37.72 50,590 44,500 0.5
04/03/2010
37.49
 2,071,210 35.90 37.49 37.26 2,860 11,000 -0.7
03/03/2010
35.90
 379,500 35.90 36.13 35.90 120,460 500 9.5
02/03/2010
35.90
 307,260 35.90 35.90 35.45 15,860 44,170 -2.2
01/03/2010
35.90
 210,870 35.90 36.13 35.67 54,660 0 4.3
26/02/2010
35.90
 669,550 36.13 36.13 35.45 104,500 558,690 -35.7
25/02/2010
36.13
 525,550 35.90 36.36 35.67 94,570 300,420 -16.3
24/02/2010
35.90
 471,550 36.13 36.13 35.45 131,050 279,920 -11.7
23/02/2010
36.13
 302,290 37.26 37.26 36.13 27,070 40,210 -1.1
22/02/2010
37.26
 350,540 36.58 37.26 36.58 94,250 58,080 3.0
12/02/2010
36.58
 338,050 36.36 36.81 36.36 59,660 10,350 4.0
11/02/2010
36.36
 339,490 36.36 36.36 35.90 38,310 40,000 -0.1
10/02/2010
36.36
 285,060 36.36 36.36 36.36 29,810 12,000 1.4
09/02/2010
36.36
 399,920 36.36 36.36 35.90 165,500 2,050 13.0
08/02/2010
36.36
 464,250 36.36 36.36 35.90 153,880 72,650 6.5
05/02/2010
36.36
 522,520 36.81 36.81 35.90 228,810 35,050 15.5
04/02/2010
36.81
 591,080 36.36 36.81 36.36 168,990 15,000 12.4
03/02/2010
36.36
 472,490 36.36 36.81 36.36 273,970 34,400 19.3
02/02/2010
36.36
 369,110 36.36 36.81 36.13 136,100 0 10.9
01/02/2010
36.36
 330,160 35.90 36.36 35.45 73,200 0 5.8
29/01/2010
35.90
 457,350 35.45 35.90 34.99 111,560 31,240 6.3
28/01/2010
35.45
 264,750 35.90 35.90 35.22 63,700 10,490 4.2
27/01/2010
35.90
 493,820 37.04 37.26 35.90 79,960 7,990 5.8
26/01/2010
37.04
 877,020 35.45 37.04 36.13 180,600 4,200 14.2
25/01/2010
35.45
 215,660 35.67 35.90 34.99 30,770 600 2.3
22/01/2010
35.67
 351,580 35.22 35.67 34.76 118,670 33,500 6.6
21/01/2010
35.22
 598,730 36.13 36.13 34.99 226,670 49,700 13.9
20/01/2010
36.13
 308,940 36.58 36.58 35.67 60,500 500 4.8
19/01/2010
36.58
 533,330 35.22 36.81 35.22 77,740 10,600 5.3
18/01/2010
35.22
 595,380 37.04 37.04 35.22 78,170 500 6.2
15/01/2010
37.04
 662,150 37.26 37.26 36.36 271,620 1,050 22.0
14/01/2010
37.26
 526,890 36.58 37.49 36.36 77,010 35,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |