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)
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
11/02/2009
17.07
 28,390 17.07 17.07 16.63 7,000 4,000 0
10/02/2009
17.07
 17,980 17.22 17.22 16.78 6,580 0 0
09/02/2009
17.22
 18,660 16.48 17.22 16.78 3,610 0 0
06/02/2009
16.48
 19,160 16.33 16.48 16.19 5,200 0 0
05/02/2009
16.33
 49,100 17.07 17.07 16.33 18,000 0 0
04/02/2009
17.07
 14,340 17.36 17.51 17.07 5,000 90 0
03/02/2009
17.36
 53,540 17.66 17.66 17.36 16,400 1,500 0
02/02/2009
17.66
 43,260 17.81 17.81 17.66 14,440 8,980 0
23/01/2009
17.81
 13,740 17.81 17.81 17.66 6,450 0 0
22/01/2009
17.81
 28,710 17.66 17.81 17.66 10,560 0 0
21/01/2009
17.66
 40,490 17.66 17.66 17.51 9,000 0 0
20/01/2009
17.66
 29,590 17.66 17.66 17.36 0 0 0
19/01/2009
17.66
 41,160 17.66 17.66 17.51 0 0 0
16/01/2009
17.66
 48,230 17.36 17.66 17.22 2,820 0 0
15/01/2009
17.36
 19,640 17.66 17.66 17.36 0 0 0
14/01/2009
17.66
 59,340 17.51 17.66 17.36 10,120 0 0
13/01/2009
17.51
 24,510 17.81 17.81 17.36 10,900 0 0
12/01/2009
17.81
 29,120 17.95 17.95 17.66 2,500 1,400 0
09/01/2009
17.95
 67,890 17.66 17.95 17.51 5,850 400 0
08/01/2009
17.66
 122,040 17.95 17.95 17.51 48,880 0 0
07/01/2009
17.95
 130,500 17.95 18.54 17.81 30,500 0 0
06/01/2009
17.95
 71,980 17.95 18.10 17.51 29,150 240 0
05/01/2009
17.95
 126,260 17.66 17.95 16.78 15,520 0 0
02/01/2009
17.66
 56,640 18.54 18.54 17.66 36,100 0 0
31/12/2008
18.54
 90,760 18.54 19.28 18.54 2,640 480 0
30/12/2008
18.54
 214,180 17.66 18.54 18.39 6,500 8,000 0
29/12/2008
17.66
 84,900 16.92 17.66 17.66 1,910 0 0
26/12/2008
16.92
 304,910 16.19 16.92 16.48 13,300 6,500 0
25/12/2008
16.19
 156,010 15.45 16.19 16.19 1,800 0 0
24/12/2008
15.45
 1,000 14.72 15.45 15.45 0 0 0
23/12/2008
14.72
 3,010 14.13 14.72 14.72 0 0 0
22/12/2008
14.13
 2,830 14.13 14.13 13.24 0 0 0
30/11/-0001
3.62
 2,607,000 3.69 3.69 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |