CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

6.80
-0.10
(-1.45%)
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
(2026-07-06) 		-0.30 -4.23% 49,750,400 266,000 0
6.40
7.10
6.90
2 tháng
(2026-06-04) 		-0.30 -4.23% 95,391,200 1,335,900 0
6.40
7.20
6.90
3 tháng
(2026-05-05) 		-0.20 -2.86% 217,172,500 187,600 0
6.40
7.70
6.90
6 tháng
(2026-02-04) 		0.40 6.25% 402,992,200 10,534,400 37.0
5.40
7.70
6.90
12 tháng
(2025-08-08) 		0.50 7.94% 902,132,300 17,463,800 83.0
5.40
7.70
6.90
24 tháng
(2024-08-13) 		2.48 57.41% 1,901,184,853 5,210,781 88.4
4.07
8
6.90
36 tháng
(2023-08-21) 		2.80 70% 2,825,206,053 12,016,650 125.1
3.35
8
6.90
60 tháng
(2021-08-30) 		-0.41 -5.69% 6,673,109,553 17,763,610 142.3
3.35
13.65
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
5.80
 9,448,367 5.30 5.80 5.20 0 136,500 -0.7
18/12/2024
5.30
 2,830,928 5.20 5.40 5.20 0 46,700 -0.2
17/12/2024
5.20
 2,497,667 5.10 5.40 5.10 500 37,218 -0.2
16/12/2024
5.30
 2,614,155 5.20 5.40 5.20 600 43,800 -0.2
13/12/2024
5.20
 4,518,217 5.30 5.40 5.20 2,500 180,500 -0.9
12/12/2024
5.30
 4,339,282 5.70 5.70 5.30 32,300 2,000 0.2
11/12/2024
5.50
 8,681,636 5.70 5.70 5.40 731,000 1,030 4.1
10/12/2024
5.50
 8,767,208 5.30 5.60 5.20 350,000 8,700 1.8
09/12/2024
5.30
 1,360,887 5.20 5.30 5.10 80,000 0 0.4
06/12/2024
5.20
 1,694,470 5.30 5.30 5.10 0 1,500 -0.0
05/12/2024
5.10
 7,504,198 5.20 5.20 4.90 170,000 7,000 0.8
04/12/2024
5
 2,849,954 5.10 5.10 4.90 0 0 0
03/12/2024
5
 771,564 5.20 5.20 5 0 1,100 -0.0
02/12/2024
5.20
 2,050,070 5.30 5.30 5 2,800 0 0.0
29/11/2024
5.10
 1,051,058 5.30 5.30 5 100 0 0.0
28/11/2024
5.10
 1,241,505 5.30 5.30 5 0 0 0
27/11/2024
5.20
 1,535,682 5 5.20 5 100 9,300 -0.0
26/11/2024
5
 913,581 5.20 5.20 5 70,000 0 0.4
25/11/2024
5.10
 1,339,016 5.20 5.20 5 10,000 20,000 -0.0
22/11/2024
5.20
 1,172,951 5.60 5.60 5.10 134,100 1,500 0.7
21/11/2024
5.20
 10,872,933 5.10 5.60 5.10 200,000 14,800 1.0
20/11/2024
5.10
 5,382,735 4.90 5.10 4.80 1,500,000 6,200 7.5
19/11/2024
4.90
 1,139,438 5.10 5.10 4.80 0 4,300 -0.0
18/11/2024
5
 2,678,179 4.90 5 4.70 0 0 0
15/11/2024
4.90
 1,743,143 4.90 4.90 4.70 501,600 0 2.4
14/11/2024
4.90
 1,862,622 5 5 4.80 0 0 0
13/11/2024
5
 2,786,932 4.90 5 4.80 0 0 0
12/11/2024
4.90
 1,897,901 4.90 4.90 4.70 120,400 0 0.6
11/11/2024
4.90
 1,238,789 5.10 5.10 4.70 81,731 50,000 0.2
08/11/2024
4.90
 1,821,320 5 5 4.80 216,000 0 1.0
07/11/2024
5
 2,275,973 5 5.10 4.90 610,000 930,000 -2.2
06/11/2024
5
 4,653,692 4.90 5.10 4.80 0 0 0
05/11/2024
4.90
 1,662,273 4.70 4.90 4.60 930,000 5,000 4.5
04/11/2024
4.70
 1,957,036 4.70 4.80 4.60 2 0 0.0
01/11/2024
4.70
 653,146 4.80 4.80 4.60 5 2,300 -0.0
31/10/2024
4.80
 1,605,759 4.70 4.80 4.60 30,000 1,300,000 -7.0
30/10/2024
4.80
 1,557,996 4.80 4.90 4.70 0 0 0
29/10/2024
4.90
 1,295,662 5 5.20 4.80 200 500 -0.0
28/10/2024
5
 1,072,680 5 5 4.80 0 0 0
25/10/2024
5
 7,822,212 4.70 5.10 4.70 1,606,000 14,400 7.8
24/10/2024
4.80
 1,848,307 4.70 4.80 4.70 0 700 -0.0
23/10/2024
4.80
 2,105,026 4.50 4.80 4.50 0 2,000 -0.0
22/10/2024
4.50
 1,687,814 4.50 4.70 4.50 0 0 0
21/10/2024
4.50
 2,169,050 4.60 4.70 4.50 0 2,000 -0.0
18/10/2024
4.60
 1,833,562 4.70 4.80 4.60 100 17,700 -0.1
17/10/2024
4.70
 1,892,087 4.60 4.80 4.60 2,400 0 0.0
16/10/2024
4.60
 855,795 4.60 4.70 4.60 0 1,100 -0.0
15/10/2024
4.60
 2,355,462 4.80 4.80 4.60 0 2,000 -0.0
14/10/2024
4.80
 2,156,685 4.60 4.80 4.60 0 55,000 -0.3
11/10/2024
4.60
 3,010,037 4.60 4.70 4.50 0 52,000 -0.2
10/10/2024
4.60
 1,979,121 4.70 4.80 4.60 0 50,900 -0.2
09/10/2024
4.60
 1,234,466 4.70 4.80 4.60 0 82,800 -0.4
08/10/2024
4.70
 3,135,808 4.50 4.70 4.50 0 0 0
07/10/2024
4.50
 1,979,341 4.50 4.70 4.50 5,000 500 0.0
04/10/2024
4.50
 2,090,149 4.50 4.70 4.40 0 0 0
03/10/2024
4.40
 3,346,331 4.40 4.70 4.40 0 0 0
02/10/2024
4.60
 1,402,744 4.50 4.60 4.50 0 285,000 -1.5
01/10/2024
4.50
 2,018,255 4.70 4.70 4.50 70,000 0 0.3
30/09/2024
4.60
 3,201,344 5.70 5.70 4.60 710,000 0 3.4
27/09/2024
4.80
 18,017,924 4.50 5.10 4.50 53,000 259,300 -1.0
26/09/2024
4.50
 1,493,555 4.50 4.60 4.40 0 0 0
25/09/2024
4.50
 4,534,735 4.40 4.60 4.30 5,000 0 0.0
24/09/2024
4.40
 2,368,708 4.40 4.40 4.20 0 341,800 -1.5
23/09/2024
4.40
 2,325,631 4.50 4.60 4.30 0 619,200 -3.2
20/09/2024
4.60
 3,017,203 4.60 4.70 4.50 25,000 1,087,100 -5.8
19/09/2024
4.60
 9,260,472 4.70 4.90 4.50 651,204 38,500 3.0
18/09/2024
4.80
 14,970,500 6.20 6.20 4.60 1,050,200 134,000 4.5
17/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
16/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
13/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
12/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
11/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
10/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
09/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
06/09/2024
4.38
 0 4.38 4.38 4.38 0 0 0
05/09/2024
4.68
 7,665,800 4.40 4.68 4.40 426,000 1,266,400 -4.0
04/09/2024
4.38
 7,923,400 4.33 4.45 4.27 647,600 3,778,700 -13.6
30/08/2024
4.36
 2,481,100 4.42 4.47 4.36 143,000 944,100 -3.5
29/08/2024
4.47
 2,699,100 4.44 4.55 4.37 23,200 432,200 -1.8
28/08/2024
4.35
 4,397,000 4.09 4.35 4.08 248,200 886,900 -2.8
27/08/2024
4.07
 1,907,400 4.10 4.16 4.07 70,600 370,100 -1.2
26/08/2024
4.10
 3,765,700 4.20 4.20 4.10 0 430,100 -1.8
23/08/2024
4.16
 1,074,700 4.16 4.19 4.15 0 338,500 -1.4
22/08/2024
4.16
 1,272,300 4.17 4.24 4.16 19,800 399,500 -1.6
21/08/2024
4.17
 1,701,700 4.25 4.25 4.17 11,300 328,900 -1.3
20/08/2024
4.28
 2,349,000 4.22 4.32 4.22 5,400 70,100 -0.3
19/08/2024
4.28
 1,707,500 4.39 4.39 4.21 8,700 82,800 -0.3
16/08/2024
4.39
 2,112,100 4.18 4.39 4.15 52,500 121,400 -0.3
15/08/2024
4.18
 1,135,700 4.30 4.30 4.15 26,100 170,300 -0.6
14/08/2024
4.36
 1,587,200 4.32 4.38 4.22 10,000 0 0.0
13/08/2024
4.32
 3,261,500 4.27 4.41 4.11 35,200 151,500 -0.5
12/08/2024
4.14
 3,539,300 3.88 4.18 3.88 666,300 82,600 2.4
09/08/2024
4.08
 3,317,300 4.25 4.25 4.08 1,000 363,900 -1.5
08/08/2024
4.20
 2,582,100 4.19 4.25 4.01 68,100 275,100 -0.9
07/08/2024
4.17
 5,483,000 3.96 4.17 3.95 7,300 121,500 -0.5
06/08/2024
3.90
 3,140,000 3.70 3.90 3.67 180,300 165,100 0.1
05/08/2024
3.65
 4,153,400 3.90 3.95 3.65 101,600 248,200 -0.6
02/08/2024
3.92
 3,328,900 3.92 3.96 3.85 148,800 699,700 -2.1
01/08/2024
3.93
 4,426,700 3.91 4.05 3.85 24,700 252,500 -0.9
31/07/2024
3.91
 4,959,600 3.98 4.10 3.89 333,900 484,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |