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)
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
11/03/2024
12.20
 17,672,600 12.60 12.60 12.20 59,000 226,000 -2.1
08/03/2024
12.55
 21,627,800 12.95 13.05 12.45 96,500 529,700 -5.6
07/03/2024
12.95
 12,926,800 12.90 13.15 12.80 129,500 315,200 -2.4
06/03/2024
12.95
 7,128,500 13.30 13.30 12.90 293,700 74,400 2.9
05/03/2024
13.20
 25,910,900 12.90 13.20 12.60 635,600 120,948 6.8
04/03/2024
12.80
 16,451,900 12.75 13.05 12.60 503,000 157,700 4.4
01/03/2024
12.70
 6,677,400 12.85 12.90 12.65 32,400 493,900 -5.9
29/02/2024
12.80
 16,398,600 12.60 12.80 12.25 1,165,700 1,392,300 -2.5
28/02/2024
12.55
 8,031,400 12.80 12.85 12.50 86,900 190,600 -1.3
27/02/2024
12.65
 8,434,400 12.70 12.95 12.50 400 124,850 -1.6
26/02/2024
12.60
 11,996,900 12.25 12.65 12.10 2,133,700 6,900 26.2
23/02/2024
12.20
 13,332,000 12.65 12.80 12.20 185,200 77,700 1.4
22/02/2024
12.60
 12,957,100 12.70 13.10 12.60 43,200 1,569,900 -19.8
21/02/2024
12.80
 9,160,700 12.60 12.95 12.55 18,476 160,037 -1.8
20/02/2024
12.60
 11,190,800 13 13.10 12.55 89,900 1,241,100 -14.8
19/02/2024
13
 19,608,300 12.75 13.20 12.30 1,613,071 862,213 9.4
16/02/2024
12.75
 30,633,500 13.50 13.55 12.60 52,800 1,504,100 -19.1
15/02/2024
13.45
 13,827,300 13.55 13.75 13.15 565,500 511,210 0.7
07/02/2024
13.15
 15,343,500 13.30 13.60 13.05 734,100 184,600 7.3
06/02/2024
13.30
 10,295,100 13.40 13.65 13.25 524,500 241,687 3.8
05/02/2024
13.35
 19,880,400 13.95 14 13.30 1,132,500 292,900 11.2
02/02/2024
14
 10,630,300 14.40 14.40 14 6,200 1,473,100 -21.0
01/02/2024
14.35
 6,757,100 14.10 14.50 14 443,000 339,900 1.5
31/01/2024
14.20
 18,363,700 15 15 14.20 264,200 1,704,300 -20.8
30/01/2024
14.95
 7,491,400 14.65 15 14.65 1,490,200 105,200 20.6
29/01/2024
14.70
 5,772,900 14.85 14.85 14.55 200 93,400 -1.4
26/01/2024
14.70
 9,215,600 14.90 15.05 14.60 49,100 261,300 -3.1
25/01/2024
14.75
 11,253,800 14.30 14.75 14.25 281,100 864,100 -8.4
24/01/2024
14.30
 9,319,800 14.75 14.95 14.30 72,200 180,900 -1.6
23/01/2024
14.65
 22,162,800 14.15 14.80 14.05 830,900 146,900 10.0
22/01/2024
14
 11,383,400 13.70 14.30 13.50 1,108,100 15,400 15.2
19/01/2024
13.70
 7,535,100 13.50 13.90 13.50 47,100 74,600 -0.4
18/01/2024
13.40
 3,917,200 13.55 13.55 13.30 2,000 83,600 -1.1
17/01/2024
13.50
 4,915,100 13.45 13.55 13.35 0 311,700 -4.2
16/01/2024
13.50
 7,354,600 13.40 13.50 13.10 80,800 43,800 0.5
15/01/2024
13.30
 9,739,000 13.90 13.90 13.30 400 87,700 -1.2
12/01/2024
13.80
 12,405,200 14 14 13.60 195,800 11,800 2.5
11/01/2024
14.10
 35,733,300 13.20 14.15 13.20 862,200 170,700 9.7
10/01/2024
13.25
 6,544,300 13.35 13.45 13.10 1,100 270,700 -3.5
09/01/2024
13.35
 15,999,700 12.85 13.40 12.80 374,300 161,800 2.8
08/01/2024
12.85
 15,766,100 13.20 13.30 12.85 149,800 66,200 1.1
05/01/2024
13.10
 34,248,000 13.35 13.45 12.60 191,100 356,000 -2.1
04/01/2024
13.30
 15,857,000 13.60 13.70 13.15 38,800 404,600 -4.9
03/01/2024
13.70
 10,084,400 13.55 13.75 13.45 22,100 942,700 -12.5
02/01/2024
13.60
 21,259,100 13.50 13.60 13.10 694,700 247,000 6.0
29/12/2023
13.20
 17,768,800 13.70 13.75 13.20 98,900 714,100 -8.3
28/12/2023
13.70
 47,102,200 13.85 13.85 12.90 202,800 345,400 -1.9
27/12/2023
13.85
 19,866,800 13.65 14.05 13.65 500,700 0 6.9
26/12/2023
13.65
 17,492,100 13.75 13.90 13.30 95,200 123,700 -0.4
25/12/2023
13.75
 22,415,200 13.50 14.05 13.55 63,700 185,700 -1.7
22/12/2023
13.50
 21,601,000 13.35 13.70 13.25 62,300 386,600 -4.4
21/12/2023
13.35
 25,704,800 12.50 13.35 12.20 411,600 450,300 -0.6
20/12/2023
12.50
 27,775,300 12.40 12.60 11.80 1,512,100 178,900 16.3
19/12/2023
12.40
 22,273,900 13.30 13.30 12.40 76,000 62,100 0.1
18/12/2023
13.30
 24,018,200 13.05 13.70 12.95 753,100 7,700 9.9
15/12/2023
13.05
 33,878,700 13.45 13.70 12.80 301,800 1,515,800 -15.9
14/12/2023
13.45
 13,948,100 13.55 13.85 13.25 16,600 161,200 -2.0
13/12/2023
13.55
 27,661,300 13.10 13.80 13.20 34,200 98,200 -0.9
12/12/2023
13.10
 21,403,200 13 13.50 12.90 16,600 155,100 -1.8
11/12/2023
13
 26,118,800 12.15 13 12 283,200 72,200 2.6
08/12/2023
12.15
 9,953,700 12.40 12.40 11.95 157,000 23,200 1.6
07/12/2023
12.40
 38,359,000 12.60 12.80 11.75 100,400 850,600 -9.2
06/12/2023
12.60
 34,473,700 11.90 12.70 11.90 17,000 78,500 -0.8
05/12/2023
11.90
 12,548,100 12.20 12.25 11.85 43,700 134,000 -1.1
04/12/2023
12.20
 29,766,100 11.80 12.20 11.70 17,500 1,121,400 -13.1

Chính sách bảo mật | Điều khoản sử dụng |