CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2009
26.81
 1,104,980 27.57 27.57 26.66 281,710 2,000 0
24/08/2009
27.57
 1,326,580 26.36 27.57 26.36 125,630 110,500 0
21/08/2009
26.36
 1,030,750 25.60 26.36 25.45 144,280 40,000 0
20/08/2009
25.60
 744,030 24.84 25.75 25.15 26,620 20,700 0
19/08/2009
24.84
 724,390 24.09 24.99 24.24 2,840 20 0
18/08/2009
24.09
 766,060 24.09 24.39 23.78 30,000 4,600 0
17/08/2009
24.09
 1,078,360 24.54 24.84 24.09 7,900 2,000 0
14/08/2009
24.54
 1,580,970 24.09 25.15 24.09 132,950 58,590 0
13/08/2009
24.09
 1,453,090 23.03 24.09 23.48 14,470 1,000 0
12/08/2009
23.03
 871,040 22.72 23.03 22.72 73,090 1,000 0
11/08/2009
22.72
 566,490 22.72 22.72 22.57 102,250 870 0
10/08/2009
22.72
 628,200 22.27 22.72 22.42 4,760 10,000 0
07/08/2009
22.27
 442,440 22.27 22.42 22.12 27,180 0 0
06/08/2009
22.27
 833,980 22.12 22.57 21.96 190,650 0 0
05/08/2009
22.12
 515,080 21.96 22.27 21.81 99,910 8,200 0
04/08/2009
21.96
 886,100 21.81 22.12 21.81 211,500 0 0
03/08/2009
21.81
 487,070 22.12 22.12 21.51 118,510 660 0
31/07/2009
22.12
 408,550 21.51 22.12 21.66 252,390 0 0
30/07/2009
21.51
 537,410 21.66 21.66 21.06 126,070 45,660 0
29/07/2009
21.66
 548,160 21.96 22.27 21.66 254,140 6,740 0
28/07/2009
21.96
 828,070 22.72 22.72 21.96 258,880 31,500 0
27/07/2009
22.72
 1,081,530 22.72 23.03 22.12 272,370 300 0
24/07/2009
22.72
 1,007,910 21.66 22.72 22.42 113,670 0 0
23/07/2009
21.66
 591,570 20.90 21.66 20.75 254,400 0 0
22/07/2009
20.90
 406,910 20.90 21.21 20.90 173,910 0 0
21/07/2009
20.90
 563,490 20.30 21.06 20.45 175,730 0 0
20/07/2009
20.30
 681,800 21.06 21.06 20.30 293,880 50,000 0
17/07/2009
21.06
 477,120 21.21 21.21 20.75 0 0 0
16/07/2009
21.21
 734,750 21.36 21.51 20.90 24,080 17,840 0
15/07/2009
21.36
 529,960 21.51 21.81 21.36 103,850 0 0
14/07/2009
21.51
 730,650 21.81 21.81 21.21 10,150 2,000 0
13/07/2009
21.81
 1,351,180 21.66 22.42 21.66 77,950 15,000 0
10/07/2009
21.66
 592,130 22.12 22.42 21.51 56,120 0 0
09/07/2009
22.12
 714,500 21.21 22.12 21.21 202,000 0 0
08/07/2009
21.21
 531,270 21.21 21.51 20.90 111,680 1,000 0
07/07/2009
21.21
 716,990 21.36 21.66 20.90 130,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |