CTCP Hoàng Anh Gia Lai (hag)

16.75
0.05
(0.30%)
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)
13/01/2010
36.58
 885,630 34.99 36.58 34.31 97,680 21,260 5.9
12/01/2010
34.99
 798,000 35.67 36.36 34.76 114,770 8,000 8.4
11/01/2010
35.67
 533,760 36.36 36.81 35.22 41,510 57,000 -1.2
08/01/2010
36.36
 920,810 37.49 38.40 36.36 166,030 59,550 8.6
07/01/2010
37.49
 1,040,530 38.40 38.63 37.49 73,410 162,210 -7.4
06/01/2010
38.40
 1,258,770 38.85 39.31 37.49 29,470 61,400 -2.7
05/01/2010
38.85
 2,041,850 37.04 38.85 37.95 83,070 93,380 -0.9
04/01/2010
37.04
 1,089,130 35.45 37.04 36.36 108,990 43,000 5.4
31/12/2009
35.45
 1,098,480 34.99 35.90 34.76 8,150 20,300 0
30/12/2009
34.99
 1,001,220 33.63 34.99 33.63 115,770 23,320 0
29/12/2009
33.63
 936,260 34.76 34.76 33.63 208,130 18,790 0
28/12/2009
34.76
 1,275,910 34.76 34.99 33.40 298,080 6,000 0
25/12/2009
34.76
 1,354,480 33.17 34.76 33.86 158,980 21,460 0
24/12/2009
33.17
 1,146,710 32.72 33.63 31.36 299,930 27,980 0
23/12/2009
32.72
 1,355,850 31.36 32.72 31.81 233,770 52,800 0
22/12/2009
31.36
 1,837,390 29.99 31.36 29.99 524,070 110,180 0
21/12/2009
29.99
 634,470 28.63 29.99 29.54 100,800 750 0
18/12/2009
28.63
 1,523,960 27.27 28.63 27.95 536,820 536,350 0
17/12/2009
27.27
 658,370 27.04 27.49 25.90 218,440 24,640 0
16/12/2009
27.04
 994,650 28.40 28.40 27.04 536,990 90,710 0
15/12/2009
28.40
 925,580 27.49 28.63 27.49 665,400 61,930 0
14/12/2009
27.49
 540,180 26.36 27.49 26.36 16,870 15,100 0
11/12/2009
26.36
 562,780 27.72 27.72 26.36 104,050 44,500 0
10/12/2009
27.72
 722,250 29.08 29.08 27.72 106,950 11,980 0
09/12/2009
29.08
 699,800 30.22 30.22 28.86 182,640 1,800 0
08/12/2009
30.22
 556,070 30.90 31.13 29.77 207,770 21,000 0
07/12/2009
30.90
 758,630 29.54 30.90 29.54 192,400 0 0
04/12/2009
29.54
 492,410 29.08 29.77 28.63 195,940 0 0
03/12/2009
29.08
 253,540 29.54 29.99 28.40 45,800 3,000 0
02/12/2009
29.54
 399,160 30.90 30.90 29.54 83,770 0 0
01/12/2009
30.90
 420,490 30.67 31.81 30.67 68,710 1,000 0
30/11/2009
30.67
 475,780 29.54 30.90 29.08 25,290 30,000 0
27/11/2009
29.54
 1,369,500 29.31 30.67 27.95 181,360 199,800 0
26/11/2009
29.31
 778,070 30.67 30.67 29.31 414,250 136,800 0
25/11/2009
30.67
 1,128,640 32.27 32.27 30.67 102,430 3,000 0
24/11/2009
32.27
 746,550 32.95 33.40 32.04 55,500 18,470 0
23/11/2009
32.95
 1,140,900 34.54 34.54 32.95 9,310 2,920 0
20/11/2009
34.54
 1,159,690 35.67 35.90 34.31 205,740 44,500 0
19/11/2009
35.67
 2,399,030 34.08 35.67 35.22 41,500 60,480 0
18/11/2009
34.08
 1,334,720 32.49 34.08 32.49 40,180 100,000 0
17/11/2009
32.49
 504,640 32.27 32.95 32.04 62,750 19,040 0
16/11/2009
32.27
 630,460 32.72 33.63 32.27 15,150 1,500 0
13/11/2009
32.72
 458,110 33.17 33.17 32.04 60,790 0 0
12/11/2009
33.17
 789,130 33.40 34.31 32.95 77,670 225,500 0
11/11/2009
33.40
 689,800 32.72 33.40 32.04 151,830 0 0
10/11/2009
32.72
 663,480 34.31 34.31 32.72 75,360 50,000 0
09/11/2009
34.31
 361,050 35.90 35.90 34.31 51,820 500 0
06/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
06/11/2009
35.90
 1,298,610 34.23 35.90 35.67 165,770 199,450 0
05/11/2009
34.23
 811,420 33.33 34.54 33.02 1,670 4,680 0
04/11/2009
33.33
 700,930 33.02 34.54 32.42 19,920 11,340 0
03/11/2009
33.02
 725,780 34.54 34.54 33.02 77,610 5,400 0
02/11/2009
34.54
 740,140 36.05 36.05 34.54 69,510 0 0
30/10/2009
36.05
 728,540 36.05 36.96 36.05 82,840 57,000 0
29/10/2009
36.05
 591,940 36.66 36.66 35.14 49,520 117,680 0
28/10/2009
36.66
 731,630 36.36 37.26 36.36 25,960 7,290 0
27/10/2009
36.36
 786,380 36.96 36.96 35.75 41,960 2,300 0
26/10/2009
36.96
 1,295,160 37.87 38.48 36.36 83,220 4,090 0
23/10/2009
37.87
 972,780 39.69 39.69 37.87 21,460 0 0
22/10/2009
39.69
 1,114,760 39.99 39.99 38.78 66,350 650 0
21/10/2009
39.99
 1,471,290 39.99 41.51 39.39 38,170 1,500 0
20/10/2009
39.99
 2,844,730 38.17 39.99 38.17 39,870 203,740 0
19/10/2009
38.17
 1,021,640 37.26 38.17 37.26 39,130 1,070 0
16/10/2009
37.26
 1,002,970 37.87 37.87 36.96 5,840 200 0
15/10/2009
37.87
 1,056,630 37.57 38.17 37.57 253,490 1,940 0
14/10/2009
37.57
 1,053,220 37.57 37.87 37.26 119,720 3,200 0
13/10/2009
37.57
 933,310 38.48 38.78 37.57 129,150 1,500 0
12/10/2009
38.48
 1,613,280 37.26 39.08 37.26 36,600 1,020 0
09/10/2009
37.26
 1,541,160 36.66 37.57 36.66 52,190 530 0
08/10/2009
36.66
 541,990 36.66 36.96 36.05 58,210 1,600 0
07/10/2009
36.66
 1,052,720 35.75 37.26 35.75 11,050 2,000 0
06/10/2009
35.75
 759,240 36.36 36.96 35.75 3,900 5,810 0
05/10/2009
36.36
 791,350 36.36 36.96 35.14 3,710 149,190 0
02/10/2009
36.36
 1,831,060 37.57 37.57 35.75 1,620 45,700 0
01/10/2009
37.57
 1,184,290 38.17 38.17 36.96 78,090 30,700 0
30/09/2009
38.17
 1,161,170 38.48 38.78 37.57 107,760 20,060 0
29/09/2009
38.48
 2,793,500 36.66 38.48 36.66 1,730 565,290 0
28/09/2009
36.66
 1,093,800 37.57 37.87 36.36 48,090 0 0
25/09/2009
37.57
 808,480 37.26 37.87 36.66 19,210 50 0
24/09/2009
37.26
 1,430,450 38.17 38.48 36.66 57,900 96,050 0
23/09/2009
38.17
 2,504,250 39.99 40.29 38.17 62,960 4,180 0
22/09/2009
39.99
 1,759,430 39.08 40.90 39.08 55,480 0 0
21/09/2009
39.08
 1,658,190 37.26 39.08 36.36 58,820 19,800 0
18/09/2009
37.26
 1,226,390 36.05 37.26 35.75 83,820 900 0
17/09/2009
36.05
 1,899,060 34.84 36.36 34.23 74,390 1,200 0
16/09/2009
34.84
 1,587,240 36.36 36.36 34.54 36,780 9,530 0
15/09/2009
36.36
 2,831,310 34.84 36.36 35.45 4,070 105,660 0
14/09/2009
34.84
 456,090 33.33 34.84 34.84 20,000 69,550 0
11/09/2009
33.33
 965,160 31.81 33.33 32.72 28,320 30,000 0
10/09/2009
31.81
 1,426,130 30.30 31.81 30.30 5,800 52,100 0
09/09/2009
30.30
 705,180 30.60 30.90 30.30 1,550 0 0
08/09/2009
30.60
 835,180 30.14 30.90 30.14 120 20,030 0
07/09/2009
30.14
 1,627,280 30.30 30.90 28.93 57,600 5,550 0
04/09/2009
30.30
 1,568,250 31.81 31.81 30.30 222,930 200 0
03/09/2009
31.81
 1,805,110 30.60 32.11 29.99 387,100 12,200 0
02/09/2009
30.60
 0 30.60 30.60 30.60 0 0 0
01/09/2009
30.60
 1,214,990 29.24 30.60 29.24 315,930 3,000 0
31/08/2009
29.24
 988,640 27.87 29.24 29.08 309,540 108,690 0
28/08/2009
27.87
 1,273,510 26.66 27.87 26.66 120,350 118,970 0
27/08/2009
26.66
 804,600 26.66 26.81 26.36 75,030 25,200 0
26/08/2009
26.66
 1,094,230 26.81 27.12 26.36 243,010 2,520 0

Chính sách bảo mật | Điều khoản sử dụng |