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)
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
18/05/2009
18.18
 357,480 18.18 18.33 17.87 109,830 32,070 0
15/05/2009
18.18
 529,800 17.42 18.18 17.57 99,640 216,400 0
14/05/2009
17.42
 156,170 17.72 17.72 17.27 0 3,840 0
13/05/2009
17.72
 409,420 17.87 17.87 17.42 6,550 23,800 0
12/05/2009
17.87
 308,710 17.72 18.03 17.42 17,010 60,290 0
11/05/2009
17.72
 347,030 17.87 18.03 17.72 4,550 68,040 0
08/05/2009
17.87
 291,630 18.18 18.18 17.57 0 0 0
07/05/2009
18.18
 483,940 18.03 18.48 18.03 24,190 10,000 0
06/05/2009
18.03
 241,250 18.94 18.94 18.03 11,200 4,760 0
05/05/2009
18.94
 1,002,260 18.33 19.24 18.78 15,370 59,000 0
04/05/2009
18.33
 197,330 17.57 18.33 18.33 0 1,000 0
29/04/2009
17.57
 191,850 17.57 17.57 17.12 0 82,000 0
28/04/2009
17.57
 190,130 17.57 17.87 17.12 100 2,100 0
27/04/2009
17.57
 129,530 17.27 17.57 16.66 1,880 9,000 0
24/04/2009
17.27
 204,260 16.51 17.27 15.75 10,910 0 0
23/04/2009
16.51
 297,080 17.27 17.27 16.51 44,250 11,400 0
22/04/2009
17.27
 602,610 16.66 17.27 15.91 26,430 16,000 0
21/04/2009
16.66
 59,410 17.42 17.42 16.66 11,200 0 0
20/04/2009
17.42
 48,070 18.33 18.33 17.42 6,890 0 0
17/04/2009
18.33
 414,300 19.24 19.24 18.33 28,090 0 0
16/04/2009
19.24
 521,770 20.15 20.15 19.24 75,600 0 0
15/04/2009
20.15
 301,530 21.21 21.21 20.15 76,820 600 0
14/04/2009
21.21
 469,390 20.45 21.21 20.30 10,560 95,550 0
13/04/2009
20.45
 1,347,550 19.54 20.45 20.30 68,780 0 0
10/04/2009
19.54
 736,820 18.63 19.54 19.54 3,290 500 0
09/04/2009
18.63
 339,730 17.87 18.63 18.48 700 0 0
08/04/2009
17.87
 201,040 17.72 18.48 17.57 22,800 21,400 0
07/04/2009
17.72
 391,460 16.97 17.72 16.97 30,020 0 0
03/04/2009
16.97
 190,790 16.21 16.97 16.36 400 10,090 0
02/04/2009
16.21
 25,080 16.21 16.36 16.06 3,800 0 0
01/04/2009
16.21
 14,070 16.36 16.36 16.06 500 0 0
31/03/2009
16.36
 102,210 15.91 16.36 15.12 3,380 46,380 0
30/03/2009
15.91
 21,840 16.06 16.06 15.91 9,190 0 0
27/03/2009
16.06
 27,090 16.06 16.36 16.06 14,280 0 0
26/03/2009
16.06
 23,160 16.06 16.36 16.06 7,000 0 0
25/03/2009: Cổ tức tiền mặt tỉ lệ: 15%
25/03/2009
16.06
 45,420 15.45 16.21 15.91 26,970 1,010 0
24/03/2009
15.45
 58,030 15.45 16.04 14.72 19,880 0 0
23/03/2009
15.45
 16,010 15.89 15.89 15.45 2,260 0 0
20/03/2009
15.89
 23,440 15.89 15.89 15.60 400 530 0
19/03/2009
15.89
 29,780 16.19 16.19 15.60 290 0 0
18/03/2009
16.19
 100,930 15.89 16.48 15.89 4,630 0 0
17/03/2009
15.89
 36,550 15.60 16.04 15.75 1,700 40 0
16/03/2009
15.60
 29,350 15.60 15.75 15.45 7,650 0 0
13/03/2009
15.60
 36,990 15.89 15.89 15.60 920 0 0
12/03/2009
15.89
 27,830 15.89 15.89 15.45 300 80 0
11/03/2009
15.89
 28,520 15.89 16.04 15.75 1,800 0 0
10/03/2009
15.89
 65,870 15.89 16.48 15.89 40 33,170 0
09/03/2009
15.89
 123,110 15.16 15.89 15.60 720 300 0
06/03/2009
15.16
 12,250 15.16 15.16 14.72 3,450 0 0
05/03/2009
15.16
 21,370 14.72 15.30 15.01 320 9,940 0
04/03/2009
14.72
 9,880 14.27 14.72 14.72 120 0 0
03/03/2009
14.27
 13,320 14.86 14.86 14.27 0 140 0
02/03/2009
14.86
 25,100 15.30 15.45 14.72 1,250 15,320 0
27/02/2009
15.30
 6,810 15.01 15.45 14.72 2,920 0 0
26/02/2009
15.01
 13,640 14.66 15.01 14.13 1,100 1,060 0
25/02/2009
14.66
 37,520 13.98 14.66 14.57 0 0 0
24/02/2009
13.98
 66,240 14.72 14.72 13.98 2,700 2,000 0
23/02/2009
14.72
 52,920 15.45 15.45 14.72 700 12,870 0
20/02/2009
15.45
 39,050 15.75 15.75 15.30 3,000 1,800 0
19/02/2009
15.75
 53,290 15.89 16.19 15.45 4,200 18,020 0
18/02/2009
15.89
 52,520 16.48 16.48 15.75 1,850 200 0
17/02/2009
16.48
 48,550 17.07 17.07 16.48 20 2,000 0
16/02/2009
17.07
 22,700 17.22 17.22 17.07 0 0 0
13/02/2009
17.22
 22,450 17.81 17.81 17.22 0 0 0
12/02/2009
17.81
 154,380 17.07 17.81 17.07 107,810 10,110 0

Chính sách bảo mật | Điều khoản sử dụng |