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)
02/08/2024
12.10
 6,196,800 11.75 12.15 11.70 668,500 115,700 6.6
01/08/2024
11.80
 7,333,200 12.15 12.20 11.80 119,000 134,300 -0.2
31/07/2024
12.15
 9,188,800 12.40 12.50 12.10 30,300 822,700 -9.9
30/07/2024
12.15
 4,421,400 12.40 12.40 12.10 87,400 214,200 -1.5
29/07/2024
12.40
 12,836,400 11.95 12.50 11.85 87,400 214,200 -1.5
26/07/2024
12.05
 9,029,700 11.75 12.15 11.75 873,300 118,200 9.1
25/07/2024
11.75
 2,677,800 11.70 11.85 11.60 1,500 8,600 -0.1
24/07/2024
11.85
 8,779,500 11.60 11.85 11.40 171,800 10,100 1.9
23/07/2024
11.60
 4,964,200 11.95 12 11.60 3,100 113,811 -1.3
22/07/2024
11.95
 11,324,500 11.80 12.05 11.60 197,400 37,700 1.9
19/07/2024
11.95
 6,528,700 12.35 12.40 11.95 9,300 158,800 -1.8
18/07/2024
12.35
 11,017,900 11.85 12.35 11.80 110,900 464,100 -4.3
17/07/2024
11.85
 10,222,200 12.05 12.20 11.80 39,100 278,100 -2.9
16/07/2024
12.05
 4,466,100 12.05 12.15 11.95 2,900 0 0.0
15/07/2024
12.05
 2,520,600 12.30 12.35 12.05 0 155,800 -1.9
12/07/2024
12.20
 11,474,100 12.10 12.45 12 525,000 209,500 3.8
11/07/2024
12.05
 4,637,900 12.05 12.15 11.85 69,400 113,600 -0.5
10/07/2024
12
 3,865,600 12 12.15 11.95 24,300 59,900 -0.4
09/07/2024
11.95
 10,769,000 11.75 12.10 11.70 690,500 202,500 5.9
08/07/2024
11.80
 5,450,800 12 12.05 11.80 7,000 23,600 -0.2
05/07/2024
11.95
 14,800,900 12.35 12.45 11.85 17,200 243,700 -2.7
04/07/2024
12.35
 6,524,100 12.30 12.40 12.20 193,400 4,700 2.3
03/07/2024
12.25
 3,426,000 12.40 12.40 12.20 3,000 0 0.0
02/07/2024
12.30
 3,588,700 12.40 12.45 12.25 58,200 13,100 0.6
01/07/2024
12.20
 4,915,400 12.20 12.35 12.05 81,400 365,200 -3.5
28/06/2024
12.10
 9,755,100 12.50 12.55 12 200 265,400 -3.3
27/06/2024
12.45
 3,765,900 12.70 12.70 12.40 1,000 835,200 -10.4
26/06/2024
12.70
 4,451,500 12.60 12.70 12.45 2,000 199,600 -2.5
25/06/2024
12.50
 3,918,100 12.70 12.70 12.45 0 975,100 -12.2
24/06/2024
12.60
 15,058,400 12.40 12.90 12.20 1,257,600 33,900 15.2
21/06/2024
12.40
 7,354,800 12.55 12.70 12.40 51,000 892,900 -10.5
20/06/2024
12.55
 16,203,000 12.85 13 12.45 1,045,100 229,700 10.2
19/06/2024
12.80
 27,674,400 13.55 13.60 12.75 34,400 1,229,600 -15.8
18/06/2024
13.60
 4,543,600 13.45 13.65 13.40 8,200 130,100 -1.6
17/06/2024
13.40
 6,765,100 13.35 13.45 13.15 319,900 43,900 3.6
14/06/2024
13.30
 33,576,600 13.90 14 13.30 634,300 606,600 0.3
13/06/2024
13.95
 11,627,000 14.20 14.25 13.85 100 505,500 -7.2
12/06/2024
14.20
 5,726,100 14.20 14.40 14 34,800 11,200 0.3
11/06/2024
14.20
 15,706,500 14.10 14.20 13.70 214,300 197,589 0.2
10/06/2024
14
 17,101,200 14.50 14.60 13.95 40,518 1,081,000 -14.9
07/06/2024
14.40
 6,778,500 14.40 14.60 14.30 39,900 29,100 0.2
06/06/2024
14.30
 7,415,300 14.40 14.50 14.10 46,500 48,181 -0.0
05/06/2024
14.25
 10,037,700 14.50 14.50 14.20 12,700 0 0.2
04/06/2024
14.40
 21,604,000 15.05 15.10 14.40 78,300 1,337,900 -18.7
03/06/2024
15
 25,766,100 14.65 15.15 14.50 506,800 51,700 6.6
31/05/2024
14.50
 7,710,000 14.45 14.55 14.30 1,585,400 599,600 14.4
30/05/2024
14.65
 19,294,400 14.45 14.65 14.05 1,230,800 347,200 12.4
29/05/2024
14.60
 19,824,300 15.10 15.20 14.50 58,800 943,200 -13.3
28/05/2024
14.95
 19,151,100 14.70 15.10 14.60 87,000 1,531,100 -21.6
27/05/2024
14.60
 9,646,900 14.40 14.60 14 358,600 42,800 4.5
24/05/2024
14.45
 23,192,300 14.60 14.80 13.90 757,800 1,887,800 -16.6
23/05/2024
14.60
 21,908,500 14.20 14.70 13.90 2,271,500 949,000 19.3
22/05/2024
14.20
 36,523,100 15 15 14.05 18,400 3,826,700 -55.6
21/05/2024
14.90
 19,930,100 14.45 15.10 14.40 1,817,900 23,900 26.4
20/05/2024
14.75
 26,425,600 15 15.30 14.60 1,173,100 23,200 17.0
17/05/2024
14.60
 38,251,900 13.85 14.60 13.80 3,643,700 705,400 42.3
16/05/2024
13.65
 15,565,200 13.65 13.70 13.40 9,200 805,900 -10.8
15/05/2024
13.55
 10,109,800 13.50 13.75 13.45 2,000 213,600 -2.9
14/05/2024
13.55
 6,892,800 13.80 13.95 13.50 24,600 709,300 -9.4
13/05/2024
13.70
 21,284,600 13.25 13.85 13.05 1,494,900 315,600 15.8
10/05/2024
13.20
 8,559,100 13.50 13.70 13.20 93,100 89,700 0.0
09/05/2024
13.45
 9,686,100 13.65 13.65 13.20 136,900 414,900 -3.8
08/05/2024
13.50
 19,367,600 13.15 13.50 12.90 468,700 556,200 -1.2
07/05/2024
13.20
 6,535,900 13.05 13.30 12.90 23,300 59,000 -0.5
06/05/2024
13
 15,432,200 12.50 13.30 12.45 659,600 434,200 2.7
03/05/2024
12.45
 5,125,200 12.30 12.60 12.30 250,800 75,300 2.2
02/05/2024
12.25
 3,599,200 12.30 12.40 12.25 12,500 44,600 -0.4
26/04/2024
12.40
 4,253,500 12.40 12.55 12.35 179,300 4,000 2.2
25/04/2024
12.50
 5,152,300 12.40 12.65 12.30 1,300 204,800 -2.6
24/04/2024
12.30
 6,366,300 12.20 12.45 12.15 379,800 31,600 4.3
23/04/2024
12.15
 9,491,100 12 12.20 12 302,800 51,300 3.0
22/04/2024
12.05
 8,281,200 12.20 12.20 12 31,000 33,400 -0.0
19/04/2024
11.80
 22,678,300 11.40 11.80 11.05 695,600 141,300 6.3
17/04/2024
11.85
 20,545,600 12.60 12.65 11.85 75,600 112,500 -0.5
16/04/2024
12.60
 18,005,800 12.40 12.60 11.95 80,400 259,600 -2.2
15/04/2024
12.50
 36,145,400 13.40 13.55 12.50 180,300 997,900 -10.8
12/04/2024
13.40
 11,054,400 13.45 13.65 13.25 54,600 344,100 -3.9
11/04/2024
13.30
 8,184,200 13.25 13.50 13.20 49,900 688,600 -8.5
10/04/2024
13.40
 22,132,200 13.25 13.80 13.10 713,700 380,200 4.5
09/04/2024
13.15
 6,613,600 13.05 13.15 12.90 48,000 2,400 0.6
08/04/2024
13
 25,674,500 13 13.40 12.85 1,437,500 49,700 18.2
05/04/2024
12.90
 17,103,200 12.60 13.10 12.45 363,300 27,700 4.2
04/04/2024
12.65
 6,912,400 12.65 12.80 12.60 600 9,400 -0.1
03/04/2024
12.80
 14,179,400 12.70 13 12.60 677,300 646,200 0.4
02/04/2024
12.70
 12,711,700 12.60 12.70 12.35 6,500 1,344,400 -16.8
01/04/2024
12.65
 13,128,500 13.05 13.10 12.65 19,400 38,500 -0.2
29/03/2024
13.05
 14,467,200 12.85 13.20 12.75 16,500 403,200 -5.1
28/03/2024
12.95
 22,871,900 12.55 13.05 12.55 871,700 561,600 3.7
27/03/2024
12.55
 4,119,900 12.65 12.65 12.45 300 74,300 -0.9
26/03/2024
12.60
 7,379,600 12.40 12.80 12.30 169,400 80,200 1.1
25/03/2024
12.45
 8,914,300 12.50 12.60 12.35 57,300 1,594,500 -19.2
22/03/2024
12.45
 12,497,100 12.75 12.80 12.35 23,300 153,200 -1.6
21/03/2024
12.70
 10,424,200 12.85 12.85 12.60 72,300 60,200 0.1
20/03/2024
12.65
 27,179,100 11.95 12.65 11.75 3,473,600 61,200 41.9
19/03/2024
11.85
 6,457,700 11.75 12 11.65 198,000 4,900 2.3
18/03/2024
11.75
 27,890,500 12.30 12.40 11.45 306,700 81,900 2.6
15/03/2024
12.30
 9,090,100 12.50 12.55 12.30 7,800 381,900 -4.6
14/03/2024
12.50
 16,439,700 12.55 12.80 12.30 58,900 125,300 -0.8
13/03/2024
12.45
 8,590,200 12.50 12.55 12.30 21,800 2,700 0.2
12/03/2024
12.40
 14,819,500 12.15 12.60 12.10 134,500 109,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |