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)
31/08/2023
9.18
 35,859,200 8.90 9.38 8.89 163,700 151,900 0.1
30/08/2023
8.90
 9,820,300 8.90 9.02 8.81 55,300 10,000 0.4
29/08/2023
8.90
 17,385,000 9.04 9.18 8.90 7,800 100 0.1
28/08/2023
9.04
 9,793,800 8.92 9.04 8.87 46,800 800 0.4
25/08/2023
8.92
 16,709,100 9.29 9.29 8.90 51,900 17,900 0.3
24/08/2023
9.29
 24,859,800 8.80 9.35 8.70 37,200 108,200 -0.6
23/08/2023
8.80
 11,134,800 8.99 9.08 8.75 69,800 63,400 0.0
22/08/2023
8.99
 19,217,100 8.57 8.99 8.21 30,200 75,700 -0.4
21/08/2023
8.57
 12,830,700 8.47 8.79 8.43 75,000 22,500 0.4
18/08/2023
8.47
 40,015,900 9.10 9.10 8.47 119,500 186,800 -0.6
17/08/2023
9.10
 14,760,600 9.20 9.29 9.10 50,800 96,000 -0.4
16/08/2023
9.20
 10,476,200 9.20 9.30 9.16 22,700 46,700 -0.2
15/08/2023
9.20
 15,127,600 9.20 9.43 9.17 1,700 53,100 -0.5
14/08/2023
9.20
 20,269,500 9.27 9.33 9.18 5,200 288,500 -2.6
11/08/2023
9.27
 19,516,700 9.21 9.35 9 72,500 224,800 -1.4
10/08/2023
9.21
 22,518,000 9.55 9.59 9.21 111,000 144,100 -0.3
09/08/2023
9.55
 25,251,600 9.81 9.91 9.48 72,600 30,800 0.4
08/08/2023
9.81
 47,113,700 9.18 9.82 9.17 329,500 156,800 1.7
07/08/2023
9.18
 15,868,300 9.15 9.45 9.01 65,800 139,900 -0.7
04/08/2023
9.15
 23,099,600 8.90 9.15 8.87 20,000 40,400 -0.2
03/08/2023
8.90
 15,962,300 9.10 9.17 8.90 64,400 52,800 0.1
02/08/2023
9.10
 24,297,800 8.90 9.20 8.79 127,100 132,000 -0.0
01/08/2023
8.90
 26,042,600 8.88 8.96 8.77 150,900 153,400 -0.0
31/07/2023
8.88
 34,063,200 8.80 9.15 8.83 125,300 43,900 0.7
28/07/2023
8.80
 14,059,100 8.54 8.80 8.54 262,900 9,300 2.2
27/07/2023
8.54
 15,238,600 8.64 8.73 8.46 12,400 315,600 -2.6
26/07/2023
8.64
 11,126,300 8.67 8.70 8.56 65,800 74,400 -0.1
25/07/2023
8.67
 12,692,700 8.79 8.87 8.60 49,800 3,000 0.4
24/07/2023
8.79
 15,804,200 8.65 8.85 8.66 311,200 11,100 2.6
21/07/2023
8.65
 12,012,500 8.49 8.70 8.52 109,500 100 0.9
20/07/2023
8.49
 9,679,000 8.53 8.58 8.40 8,700 103,000 -0.8
19/07/2023
8.53
 17,564,000 8.72 8.78 8.51 45,100 664,800 -5.4
18/07/2023
8.72
 20,268,400 8.68 8.99 8.68 196,800 124,800 0.6
17/07/2023
8.68
 12,765,100 8.71 8.82 8.63 122,800 1,300 1.1
14/07/2023
8.71
 18,197,200 8.81 8.87 8.60 115,100 102,600 0.1
13/07/2023
8.81
 17,737,700 8.70 8.85 8.67 74,700 62,200 0.1
12/07/2023
8.70
 13,801,800 8.76 8.89 8.60 69,900 30,800 0.3
11/07/2023
8.76
 43,645,100 8.20 8.77 8.26 930,000 65,900 7.4
10/07/2023
8.20
 11,471,700 8.19 8.30 8.18 218,100 7,000 1.7
07/07/2023
8.19
 8,473,600 8.15 8.22 8.05 54,600 113,500 -0.5
06/07/2023
8.15
 16,617,400 8.25 8.35 8.01 39,000 69,700 -0.2
05/07/2023
8.25
 13,255,500 8.36 8.48 8.25 60,200 20,900 0.3
04/07/2023
8.36
 24,862,300 8.17 8.50 8.20 72,400 40,000 0.3
03/07/2023
8.17
 11,388,600 8.15 8.24 8.10 41,600 33,500 0.1
30/06/2023
8.15
 11,913,200 8.32 8.37 8.15 21,800 100 0.2
29/06/2023
8.32
 37,156,800 7.99 8.45 7.98 126,100 66,800 0.5
28/06/2023
7.99
 8,036,500 7.97 8.05 7.93 61,600 160,500 -0.8
27/06/2023
7.97
 6,668,600 7.95 8.04 7.90 78,500 96,200 -0.1
26/06/2023
7.95
 11,399,500 8.04 8.08 7.86 50,800 0 0.4
23/06/2023
8.04
 10,669,800 8.08 8.13 8 30,800 0 0.2
22/06/2023
8.08
 10,178,200 7.97 8.09 7.97 281,300 3,700 2.2
21/06/2023
7.97
 7,182,300 7.96 8.03 7.94 3,000 6,500 -0.0
20/06/2023
7.96
 8,009,100 7.90 8.01 7.88 7,100 2,300 0.0
19/06/2023
7.90
 15,464,300 8.03 8.14 7.86 21,900 0 0.2
16/06/2023
8.03
 13,458,800 8.19 8.26 8.03 33,900 1,241,600 -9.7
15/06/2023
8.19
 19,937,900 8.02 8.29 8.04 2,200 8,000 -0.0
14/06/2023
8.02
 10,683,000 8.11 8.18 8.01 3,600 18,700 -0.1
13/06/2023
8.11
 10,474,800 8.06 8.20 8.06 16,600 106,200 -0.7
12/06/2023
8.06
 11,066,600 8.10 8.22 8.02 35,300 22,400 0.1
09/06/2023
8.10
 15,770,900 8.18 8.24 8 1,700 60,100 -0.5
08/06/2023
8.18
 24,024,800 8.21 8.49 8.18 393,700 60,000 2.8
07/06/2023
8.21
 13,750,300 8.19 8.28 8.14 0 22,100 -0.2
06/06/2023
8.19
 9,429,500 8.11 8.21 8.12 50,700 12,200 0.3
05/06/2023
8.11
 16,393,500 8.03 8.30 8.06 142,000 200 1.2
02/06/2023
8.03
 17,041,300 8.12 8.19 8.01 0 109,700 -0.9
01/06/2023
8.12
 12,522,400 8.18 8.25 8.07 12,000 193,900 -1.5
31/05/2023
8.18
 24,059,100 7.99 8.28 7.98 104,500 21,200 0.7
30/05/2023
7.99
 13,548,600 8.05 8.12 7.92 56,800 154,300 -0.8
29/05/2023
8.05
 24,233,300 7.77 8.14 7.83 265,900 41,000 1.8
26/05/2023
7.77
 7,810,900 7.67 7.87 7.70 0 0 0
25/05/2023
7.67
 6,743,500 7.73 7.75 7.65 0 100 -0.0
24/05/2023
7.73
 7,810,300 7.83 7.92 7.72 400 2,100 -0.0
23/05/2023
7.83
 10,041,400 7.78 7.93 7.77 10,600 5,600 0.0
22/05/2023
7.78
 7,512,800 7.68 7.90 7.77 1,900 3,000 -0.0
19/05/2023
7.68
 6,377,200 7.64 7.71 7.60 0 39,700 -0.3
18/05/2023
7.64
 9,787,300 7.70 7.76 7.60 6,000 60,800 -0.4
17/05/2023
7.70
 10,946,600 7.80 8.02 7.69 25,800 300 0.2
16/05/2023
7.80
 11,273,700 7.65 7.95 7.63 6,000 29,300 -0.2
15/05/2023
7.65
 24,596,500 8.05 8.13 7.65 25,800 110,900 -0.7
12/05/2023
8.05
 11,135,000 7.95 8.05 7.88 51,100 5,700 0.4
11/05/2023
7.95
 8,395,600 8.05 8.10 7.85 3,100 82,400 -0.6
10/05/2023
8.05
 19,192,800 7.78 8.15 7.78 251,100 15,200 1.9
09/05/2023
7.78
 4,985,000 7.83 7.90 7.72 3,700 146,100 -1.1
08/05/2023
7.83
 14,957,300 7.51 8 7.52 78,200 13,800 0.5
05/05/2023
7.51
 9,055,300 7.56 7.70 7.48 0 40,000 -0.3
04/05/2023
7.56
 5,130,500 7.50 7.75 7.41 6,000 25,400 -0.1
28/04/2023
7.50
 16,827,400 7.50 7.65 7.31 33,000 59,800 -0.2
27/04/2023
7.50
 5,975,100 7.59 7.64 7.49 7,000 223,600 -1.6
26/04/2023
7.59
 8,971,500 7.69 7.70 7.45 6,100 297,400 -2.2
25/04/2023
7.69
 16,659,500 7.60 7.80 7.39 19,600 182,400 -1.3
24/04/2023
7.60
 14,936,800 7.89 7.96 7.56 59,800 102,000 -0.3
21/04/2023
7.89
 11,792,800 8.10 8.14 7.81 100 206,500 -1.6
20/04/2023
8.10
 8,334,100 8.15 8.26 8.03 12,800 510,500 -4.0
19/04/2023
8.15
 16,247,800 7.97 8.19 7.91 12,000 1,809 0.1
18/04/2023
7.97
 10,234,500 8.15 8.24 7.92 15,000 46,100 -0.2
17/04/2023
8.15
 22,893,400 7.70 8.16 7.72 677,800 31,420 5.3
14/04/2023
7.70
 12,085,700 7.70 7.99 7.70 25,200 1,800 0.2
13/04/2023
7.70
 9,811,700 7.70 7.87 7.70 10,000 19,000 -0.1
12/04/2023
7.70
 10,984,100 7.82 7.90 7.68 5,000 68,700 -0.5
11/04/2023
7.82
 17,114,700 7.60 7.88 7.59 31,300 100,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |