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

5.80
-0.20
(-3.33%)
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
(2025-11-05) 		0 0% 43,025,100 -341,900 -2.0
5.60
6
5.80
2 tháng
(2025-10-06) 		-0.40 -6.35% 134,549,300 6,598,700 41.4
5.60
6.40
5.80
3 tháng
(2025-09-08) 		-0.30 -4.84% 180,127,800 6,232,900 39.5
5.60
6.50
5.80
6 tháng
(2025-06-09) 		-0.20 -3.28% 508,272,700 5,123,400 31.8
5.60
6.90
5.80
12 tháng
(2024-12-10) 		0.40 7.27% 1,075,183,984 -2,927,961 55.4
5.20
8
5.80
24 tháng
(2023-12-18) 		2.03 52.45% 2,026,640,353 4,198,650 90.9
3.65
8
5.80
36 tháng
(2022-12-21) 		1.46 32.88% 2,900,815,553 3,609,070 97.9
3.35
8
5.80
60 tháng
(2020-12-31) 		-8.65 -59.45% 7,733,337,013 22,345,020 285.9
3.35
17.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.95
 1,229,800 3.97 4.02 3.90 10,000 0 0.0
30/11/2023
3.97
 3,753,200 3.90 4.05 3.91 88,100 50,000 0.2
29/11/2023
3.90
 1,562,100 3.89 3.95 3.88 2,400 50,000 -0.2
28/11/2023
3.89
 1,898,800 3.85 3.90 3.82 89,500 0 0.3
27/11/2023
3.85
 1,561,400 3.85 3.92 3.85 0 5,400 -0.0
24/11/2023
3.85
 1,880,000 3.86 3.96 3.76 11,800 0 0.0
23/11/2023
3.86
 2,917,900 3.79 4 3.76 75,400 8,900 0.3
22/11/2023
3.79
 1,978,800 3.77 3.82 3.76 90,200 167,900 -0.3
21/11/2023
3.77
 2,310,300 3.76 3.81 3.75 47,600 0 0.2
20/11/2023
3.76
 1,741,000 3.73 3.81 3.65 56,100 0 0.2
17/11/2023
3.73
 2,522,100 3.70 3.80 3.68 0 27,600 -0.1
16/11/2023
3.70
 1,226,500 3.67 3.72 3.62 0 0 0
15/11/2023
3.67
 1,349,000 3.66 3.75 3.67 26,600 0 0.1
14/11/2023
3.66
 1,455,700 3.63 3.71 3.64 2,000 6,100 -0.0
13/11/2023
3.63
 864,300 3.61 3.71 3.61 0 14,400 -0.1
10/11/2023
3.61
 2,911,700 3.62 3.84 3.60 17,900 1,800 0.1
09/11/2023
3.62
 2,380,500 3.59 3.69 3.59 3,900 18,500 -0.1
08/11/2023
3.59
 1,554,500 3.49 3.60 3.46 41,000 25,700 0.1
07/11/2023
3.49
 963,500 3.54 3.58 3.49 400 15,100 -0.1
06/11/2023
3.54
 762,300 3.55 3.59 3.53 0 0 0
03/11/2023
3.55
 1,393,500 3.58 3.60 3.50 1,600 2,800 -0.0
02/11/2023
3.58
 1,489,900 3.38 3.58 3.40 17,600 0 0.1
01/11/2023
3.38
 2,598,200 3.35 3.43 3.36 0 0 0
31/10/2023
3.35
 2,462,900 3.53 3.58 3.35 76,300 100 0.3
30/10/2023
3.53
 1,647,100 3.61 3.61 3.50 30,000 300 0.1
27/10/2023
3.61
 2,713,700 3.54 3.70 3.54 0 2,000 -0.0
26/10/2023
3.54
 2,793,500 3.75 3.75 3.50 10,000 100 0.0
25/10/2023
3.75
 856,900 3.75 3.80 3.75 0 0 0
24/10/2023
3.75
 826,200 3.75 3.82 3.73 0 41,400 -0.2
23/10/2023
3.75
 1,887,900 3.70 3.85 3.70 100 207,000 -0.8
20/10/2023
3.70
 1,559,200 3.66 3.71 3.66 100 0 0.0
19/10/2023
3.66
 1,119,800 3.72 3.73 3.66 0 0 0
18/10/2023
3.72
 2,727,800 3.79 3.82 3.60 0 24,400 -0.1
17/10/2023
3.79
 1,918,800 3.85 3.89 3.79 4,000 5,600 -0.0
16/10/2023
3.85
 1,235,500 3.91 3.96 3.84 0 1,100 -0.0
13/10/2023
3.91
 2,953,800 3.82 3.93 3.80 19,500 400 0.1
12/10/2023
3.82
 1,439,600 3.79 3.85 3.80 3,600 0 0.0
11/10/2023
3.79
 1,545,700 3.80 3.85 3.77 4,300 100 0.0
10/10/2023
3.80
 2,230,200 3.81 3.87 3.80 0 180,800 -0.7
09/10/2023
3.81
 1,798,500 3.83 3.85 3.76 0 600 -0.0
06/10/2023
3.83
 1,685,800 3.80 3.85 3.79 1,000 0 0.0
05/10/2023
3.80
 2,206,100 3.80 3.85 3.75 0 0 0
04/10/2023
3.80
 1,547,600 3.74 3.84 3.70 10,900 0 0.0
03/10/2023
3.74
 2,883,600 3.78 3.82 3.70 0 9,400 -0.0
02/10/2023
3.78
 1,711,400 3.80 3.86 3.76 0 31,800 -0.1
29/09/2023
3.80
 1,262,200 3.77 3.84 3.78 200 131,500 -0.5
28/09/2023
3.77
 1,244,100 3.79 3.83 3.75 0 0 0
27/09/2023
3.79
 2,917,000 3.66 3.80 3.69 100 88,700 -0.3
26/09/2023
3.66
 2,484,700 3.70 3.80 3.66 15,000 208,400 -0.7
25/09/2023
3.70
 3,379,200 3.86 3.91 3.70 148,700 309,400 -0.6
22/09/2023
3.86
 3,639,800 3.98 3.98 3.84 0 190,900 -0.7
21/09/2023
3.98
 1,588,200 4 4 3.95 200 47,700 -0.2
20/09/2023
4
 1,571,300 3.91 4 3.92 100 44,400 -0.2
19/09/2023
3.91
 2,879,200 3.90 3.97 3.86 3,500 269,900 -1.0
18/09/2023
3.90
 3,860,600 3.97 4.01 3.89 0 0 0
15/09/2023
3.97
 3,636,500 4 4.06 3.97 94,500 820,100 -2.9
14/09/2023
4
 5,556,100 4.07 4.08 3.99 0 284,800 -1.1
13/09/2023
4.07
 4,411,500 4.08 4.10 4.05 1,500 129,200 -0.5
12/09/2023
4.08
 3,762,000 4.09 4.11 4.04 2,600 51,000 -0.2
11/09/2023
4.09
 5,155,300 4.19 4.23 4.08 11,000 120,400 -0.5
08/09/2023
4.19
 4,124,700 4.15 4.29 4.16 131,900 14,300 0.5
07/09/2023
4.15
 5,100,300 4.13 4.22 4.13 137,700 135,300 0.0
06/09/2023
4.13
 3,594,700 4.16 4.18 4.11 7,700 119,200 -0.5
05/09/2023
4.16
 2,658,400 4.15 4.21 4.13 37,500 3,100 0.1
31/08/2023
4.15
 3,771,400 4.10 4.20 4.11 150,600 0 0.6
30/08/2023
4.10
 2,646,300 4.09 4.13 4.08 133,200 500 0.5
29/08/2023
4.09
 3,061,800 4.06 4.13 4.06 57,000 49,900 0.0
28/08/2023
4.06
 2,688,000 4 4.08 4 5,700 43,000 -0.1
25/08/2023
4
 1,858,200 4.07 4.09 4 500 72,300 -0.3
24/08/2023
4.07
 2,632,300 4.01 4.10 3.97 82,300 0 0.3
23/08/2023
4.01
 2,433,600 4.05 4.09 4 3,600 335,200 -1.3
22/08/2023
4.05
 4,296,600 4 4.07 3.85 54,100 317,800 -1.0
21/08/2023
4
 4,629,400 3.98 4.10 3.93 109,300 120,800 -0.0
18/08/2023
3.98
 11,102,300 4.27 4.27 3.98 300,100 261,100 0.1
17/08/2023
4.27
 5,042,500 4.38 4.38 4.25 0 164,400 -0.7
16/08/2023
4.38
 4,147,100 4.40 4.45 4.35 50,900 0 0.2
15/08/2023
4.40
 4,022,600 4.38 4.45 4.38 148,100 4,200 0.6
14/08/2023
4.38
 5,531,500 4.34 4.45 4.32 291,200 0 1.3
11/08/2023
4.34
 7,187,800 4.40 4.44 4.26 3,000 154,300 -0.6
10/08/2023
4.40
 6,868,700 4.57 4.63 4.40 48,900 62,500 -0.1
09/08/2023
4.57
 8,170,700 4.50 4.75 4.51 93,400 0 0.4
08/08/2023
4.50
 11,214,500 4.43 4.60 4.44 159,600 223,700 -0.3
07/08/2023
4.43
 6,190,800 4.40 4.53 4.39 62,900 8,800 0.2
04/08/2023
4.40
 7,593,500 4.35 4.50 4.30 434,100 7,000 1.9
03/08/2023
4.35
 9,932,900 4.40 4.51 4.31 169,300 142,200 0.1
02/08/2023
4.40
 13,689,400 4.12 4.40 4.11 280,400 700,100 -1.9
01/08/2023
4.12
 5,741,100 4.18 4.20 4.12 172,200 2,300 0.7
31/07/2023
4.18
 7,153,400 4.16 4.27 4.17 199,700 105,300 0.4
28/07/2023
4.16
 9,658,700 4.06 4.19 4.04 369,900 8,000 1.5
27/07/2023
4.06
 3,919,100 4.04 4.10 4.02 61,100 500 0.2
26/07/2023
4.04
 3,558,500 4.10 4.13 4.03 43,400 600 0.2
25/07/2023
4.10
 5,284,600 4.08 4.14 4.05 412,300 100 1.7
24/07/2023
4.08
 5,795,800 3.99 4.08 3.99 245,500 200 1.0
21/07/2023
3.99
 3,473,600 3.99 4.03 3.98 0 1,900 -0.0
20/07/2023
3.99
 2,611,100 3.99 4.01 3.95 20,300 85,600 -0.3
19/07/2023
3.99
 2,895,900 4.02 4.06 3.98 22,600 22,800 -0.0
18/07/2023
4.02
 4,457,100 4.01 4.09 3.99 109,600 47,800 0.2
17/07/2023
4.01
 4,409,900 3.99 4.04 4 366,300 0 1.5
14/07/2023
3.99
 4,593,300 3.98 4.05 3.97 176,500 0 0.7
13/07/2023
3.98
 3,359,700 3.99 4.01 3.97 27,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |