CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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)
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
01/12/2023
11.80
 27,282,100 11.15 11.80 11 857,100 39,700 9.3
30/11/2023
11.15
 26,064,600 11.25 11.35 10.90 2,989,900 464,800 28.2
29/11/2023
11.25
 38,113,500 10.70 11.35 10.85 444,800 316,700 1.4
28/11/2023
10.70
 20,229,300 10.60 10.75 10.40 560,400 49,900 5.4
27/11/2023
10.60
 36,444,700 10.40 10.90 10.30 223,900 2,500 2.3
24/11/2023
10.40
 34,280,700 9.80 10.45 9.68 327,900 178,800 1.5
23/11/2023
9.80
 52,949,300 9.36 10 9.36 270,200 113,500 1.6
22/11/2023
9.36
 15,150,500 9.26 9.48 9.29 14,700 141,400 -1.2
21/11/2023
9.26
 10,095,900 9.40 9.53 9.25 26,700 211,500 -1.7
20/11/2023
9.40
 29,063,600 9.12 9.40 8.90 139,700 83,100 0.5
17/11/2023
9.12
 34,632,600 9 9.35 9 13,900 257,800 -2.3
16/11/2023
9
 8,440,200 8.98 9 8.85 0 0 0
15/11/2023
8.98
 23,336,100 8.90 9.20 8.96 292,000 2,400 2.6
14/11/2023
8.90
 14,958,800 9 9.15 8.80 2,100 57,540 -0.5
13/11/2023
9
 20,658,200 8.70 9.20 8.77 51,100 23,000 0.3
10/11/2023
8.70
 46,222,000 8.50 9.09 8.39 243,700 44,600 1.8
09/11/2023
8.50
 10,873,800 8.63 8.78 8.50 102,700 21,100 0.7
08/11/2023
8.63
 13,647,400 8.38 8.63 8.25 128,000 2,700 1.1
07/11/2023
8.38
 7,391,500 8.30 8.56 8.24 15,900 64,300 -0.4
06/11/2023
8.30
 7,040,000 8.20 8.35 8.19 12,800 8,500 0.0
03/11/2023
8.20
 8,031,300 8.32 8.59 8.15 8,900 146,900 -1.2
02/11/2023
8.32
 7,906,500 8.16 8.44 8.20 13,100 314,800 -2.5
01/11/2023
8.16
 5,880,800 8.03 8.19 7.95 12,200 0 0.1
31/10/2023
8.03
 8,492,800 8.33 8.43 8.02 185,400 32,100 1.3
30/10/2023
8.33
 8,905,300 8.75 8.95 8.33 21,100 0 0.2
27/10/2023
8.75
 12,055,000 8.69 8.89 8.58 2,100 31,500 -0.3
26/10/2023
8.69
 18,083,600 8.79 8.79 8.26 60,900 151,800 -0.8
25/10/2023
8.79
 12,235,100 8.72 8.95 8.72 0 131,500 -1.2
24/10/2023
8.72
 7,567,700 8.71 8.88 8.64 300 87,600 -0.8
23/10/2023
8.71
 32,713,900 8.15 8.72 8.11 112,800 244,400 -1.1
20/10/2023
8.15
 5,014,400 7.98 8.15 7.80 8,300 200 0.1
19/10/2023
7.98
 7,540,300 7.70 8.06 7.64 37,400 13,800 0.2
18/10/2023
7.70
 10,250,200 8.03 8.13 7.60 29,500 72,200 -0.3
17/10/2023
8.03
 5,553,500 8.33 8.42 8.03 44,400 23,400 0.2
16/10/2023
8.33
 5,384,500 8.32 8.41 8.30 10,100 6,400 0.0
13/10/2023
8.32
 9,088,000 8.22 8.42 8.09 35,700 100 0.3
12/10/2023
8.22
 8,759,000 8.40 8.50 8.15 9,300 0 0.1
11/10/2023
8.40
 5,572,600 8.43 8.46 8.32 30,600 34,300 -0.0
10/10/2023
8.43
 11,612,000 8.45 8.58 8.33 0 48,300 -0.4
09/10/2023
8.45
 11,439,500 8.20 8.50 8.09 7,500 55,700 -0.4
06/10/2023
8.20
 9,804,500 8.10 8.35 8.11 5,900 65,600 -0.5
05/10/2023
8.10
 17,614,900 7.72 8.21 7.59 1,300 58,700 -0.5
04/10/2023
7.72
 6,528,300 7.65 7.76 7.48 49,500 51,300 -0.0
03/10/2023
7.65
 9,388,400 7.90 7.90 7.51 10,100 91,700 -0.6
02/10/2023
7.90
 6,089,700 7.72 7.92 7.73 74,300 25,500 0.4
29/09/2023
7.72
 6,619,100 7.80 7.87 7.70 21,400 582,500 -4.4
28/09/2023
7.80
 5,421,400 7.85 7.87 7.63 7,100 40,700 -0.3
27/09/2023
7.85
 6,281,500 7.51 7.85 7.52 68,200 105,400 -0.3
26/09/2023
7.51
 10,948,300 7.51 7.76 7.44 541,600 133,300 3.1
25/09/2023
7.51
 11,975,400 8.07 8.18 7.51 12,900 24,000 -0.1
22/09/2023
8.07
 15,680,600 8.46 8.46 8.03 42,900 21,700 0.2
21/09/2023
8.46
 6,247,000 8.50 8.59 8.46 23,700 6,700 0.1
20/09/2023
8.50
 6,136,700 8.30 8.50 8.35 22,100 0 0.2
19/09/2023
8.30
 10,152,400 8.44 8.52 8.29 28,900 11,100 0.1
18/09/2023
8.44
 6,946,500 8.51 8.55 8.41 0 0 0
15/09/2023
8.51
 7,910,400 8.50 8.61 8.48 111,200 526,600 -3.5
14/09/2023
8.50
 20,141,900 8.77 8.77 8.48 50,400 13,500 0.3
13/09/2023
8.77
 16,244,900 8.97 9.01 8.72 400 75,300 -0.7
12/09/2023
8.97
 14,310,700 8.90 8.97 8.73 108,100 174,600 -0.6
11/09/2023
8.90
 23,734,600 9.19 9.29 8.90 20,800 87,100 -0.6
08/09/2023
9.19
 26,071,200 9.23 9.42 9.18 21,200 39,300 -0.2
07/09/2023
9.23
 23,667,700 9.14 9.39 9.18 128,100 37,800 0.8
06/09/2023
9.14
 22,901,300 9.20 9.25 9.09 23,700 30,700 -0.1
05/09/2023
9.20
 14,686,400 9.18 9.26 9.15 1,100 101,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |