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)
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
06/07/2009
21.36
 445,080 20.45 21.36 20.75 13,700 0 0
03/07/2009
20.45
 506,100 20.15 20.45 20.00 20,680 0 0
02/07/2009
20.15
 515,820 19.69 20.45 19.24 1,300 500 0
01/07/2009
19.69
 1,565,180 20.60 20.60 19.69 474,830 98,340 0
30/06/2009
20.60
 972,880 21.66 21.66 20.60 392,350 34,870 0
29/06/2009
21.66
 430,550 21.96 22.12 21.66 112,910 0 0
26/06/2009
21.96
 705,170 21.81 22.12 21.51 101,730 3,000 0
25/06/2009
21.81
 1,936,580 21.51 22.57 21.81 516,300 51,000 0
24/06/2009
21.51
 846,370 20.60 21.51 21.51 27,700 10,000 0
23/06/2009
20.60
 1,283,620 21.51 21.51 20.45 245,700 400 0
22/06/2009
21.51
 1,147,750 22.42 22.42 21.36 147,070 0 0
19/06/2009
22.42
 1,362,550 22.27 23.18 22.27 177,000 0 0
18/06/2009
22.27
 1,334,550 21.21 22.27 21.96 11,680 3,600 0
17/06/2009
21.21
 1,880,870 20.30 21.21 20.60 1,600 9,000 0
16/06/2009
20.30
 1,433,110 20.90 20.90 20.00 364,750 27,200 0
15/06/2009
20.90
 1,381,210 21.96 21.96 20.90 135,900 52,860 0
12/06/2009
21.96
 1,971,080 21.96 23.03 21.81 53,250 103,750 0
11/06/2009
21.96
 1,476,310 21.96 22.72 21.66 20,560 202,000 0
10/06/2009
21.96
 817,690 23.03 23.03 21.96 7,050 50,500 0
09/06/2009
23.03
 1,379,910 22.27 23.33 21.21 55,300 95,790 0
08/06/2009
22.27
 1,168,800 21.21 22.27 22.12 24,850 139,500 0
05/06/2009
21.21
 2,666,050 20.30 21.21 20.90 24,000 1,198,700 0
04/06/2009
20.30
 1,408,520 19.39 20.30 19.69 0 451,500 0
03/06/2009
19.39
 1,318,070 18.78 19.39 18.63 129,600 281,100 0
02/06/2009
18.78
 1,007,010 19.09 19.84 18.78 14,010 73,990 0
01/06/2009
19.09
 514,730 18.63 19.09 18.18 103,610 81,000 0
29/05/2009
18.63
 1,157,910 19.39 19.39 18.48 36,960 140,080 0
28/05/2009
19.39
 624,870 20.30 20.30 19.39 1,000 70,100 0
27/05/2009
20.30
 3,899,240 19.39 20.30 19.69 8,860 1,795,800 0
26/05/2009
19.39
 943,600 18.94 19.39 18.33 315,380 238,200 0
25/05/2009
18.94
 657,950 18.18 19.09 18.63 37,000 198,000 0
22/05/2009
18.18
 295,700 18.94 19.24 18.18 3,330 21,200 0
21/05/2009
18.94
 1,224,630 18.18 19.09 17.87 6,600 201,740 0
20/05/2009
18.18
 262,250 18.18 18.33 17.87 1,580 0 0
19/05/2009
18.18
 283,110 18.18 18.63 18.18 40,700 70,000 0

Chính sách bảo mật | Điều khoản sử dụng |