CTCP Hoàng Anh Gia Lai (hag)

16.75
0.05
(0.30%)
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
(2025-12-29) 		-0.90 -5.11% 205,238,500 -545,100 -9.1
16.60
17.95
16.70
2 tháng
(2025-11-28) 		-0.70 -4.02% 482,131,100 3,312,900 57.1
16.60
18.50
16.70
3 tháng
(2025-10-29) 		-0.25 -1.47% 880,070,000 4,436,900 69.1
15.80
18.85
16.70
6 tháng
(2025-07-31) 		2.75 19.71% 1,839,681,700 4,606,300 80.0
13.90
18.85
16.70
12 tháng
(2025-02-03) 		4.95 42.13% 2,934,366,300 2,328,028 68.6
9.81
18.85
16.70
24 tháng
(2024-02-07) 		3.55 27% 5,252,090,400 1,506,290 42.3
9.81
18.85
16.70
36 tháng
(2023-02-13) 		9.02 117.45% 8,949,465,300 6,358,861 85.1
7.26
18.85
16.70
60 tháng
(2021-02-22) 		11.91 248.64% 16,672,349,100 14,752,683 160.5
4.60
18.85
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |