CTCP Hoàng Anh Gia Lai (hag)

15.35
0.15
(0.99%)
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
(2026-05-18) 		-0.50 -3.18% 53,708,100 493,990 0
15.10
15.70
15.35
2 tháng
(2026-04-20) 		-1.20 -7.32% 112,491,600 -1,306,309 0
15.10
16.55
15.35
3 tháng
(2026-03-19) 		-0.15 -0.98% 237,876,600 -1,520,687 -2.1
15.10
16.90
15.35
6 tháng
(2025-12-19) 		-2.85 -15.79% 711,180,300 -4,454,387 -51.2
14.45
18.50
15.35
12 tháng
(2025-06-23) 		2.30 17.83% 2,614,507,800 -1,955,587 -2.1
12.90
18.85
15.35
24 tháng
(2024-06-27) 		2.75 22.09% 4,323,494,800 -1,793,434 11.9
9.81
18.85
15.35
36 tháng
(2023-07-03) 		7.03 86.05% 8,323,015,800 -1,556,324 2.6
7.51
18.85
15.35
60 tháng
(2021-07-13) 		10.10 198.04% 16,375,545,900 10,244,596 105.2
4.78
18.85
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |