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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |