CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
7.60
 11,682,700 7.47 7.75 7.45 10,800 170,000 -1.2
07/04/2023
7.47
 7,925,500 7.60 7.65 7.45 2,100 137,100 -1.0
06/04/2023
7.60
 13,362,000 7.56 7.90 7.57 12,000 21,010 -0.1
05/04/2023
7.56
 8,737,100 7.65 7.71 7.54 16,000 59,300 -0.3
04/04/2023
7.65
 15,513,000 7.39 7.70 7.40 82,200 142,180 -0.5
03/04/2023
7.39
 6,172,300 7.33 7.44 7.36 50,500 43,864 0.0
31/03/2023
7.33
 5,625,700 7.37 7.39 7.31 10,100 4,800 0.0
30/03/2023
7.37
 4,678,900 7.39 7.48 7.37 22,900 69,500 -0.3
29/03/2023
7.39
 3,626,000 7.44 7.50 7.38 0 800 -0.0
28/03/2023
7.44
 7,087,900 7.36 7.54 7.37 34,800 16,110 0.1
27/03/2023
7.36
 5,272,300 7.30 7.40 7.27 47,300 2,000 0.3
24/03/2023
7.30
 4,659,700 7.26 7.37 7.29 0 3,700 -0.0
23/03/2023
7.26
 5,343,500 7.34 7.34 7.25 7,100 26,000 -0.1
22/03/2023
7.34
 3,073,200 7.34 7.42 7.34 3,500 2,000 0.0
21/03/2023
7.34
 4,256,800 7.33 7.41 7.30 8,300 44,600 1.5
20/03/2023
7.33
 7,717,800 7.60 7.60 7.33 34,410 111,300 -0.6
17/03/2023
7.60
 8,128,800 7.36 7.60 7.38 3,990,000 49,200 30.0
16/03/2023
7.36
 5,363,800 7.55 7.55 7.33 50,200 0 0.4
15/03/2023
7.55
 6,321,400 7.38 7.60 7.48 25,700 27,400 -0.0
14/03/2023
7.38
 8,118,700 7.49 7.58 7.35 6,900 9,207 -0.0
13/03/2023
7.49
 8,079,900 7.64 7.64 7.48 74,500 312,400 -1.8
10/03/2023
7.64
 6,253,800 7.81 7.81 7.63 25,000 62,900 -0.3
09/03/2023
7.81
 12,593,500 7.55 7.99 7.61 30,000 47,800 -0.1
08/03/2023
7.55
 6,579,800 7.47 7.57 7.36 145,800 10,000 1.0
07/03/2023
7.47
 5,592,300 7.46 7.54 7.43 181,700 539 1.4
06/03/2023
7.46
 4,939,000 7.45 7.69 7.44 113,700 112,002 0.0
03/03/2023
7.45
 5,079,700 7.62 7.68 7.45 23,430 40,000 -0.1
02/03/2023
7.62
 4,126,800 7.70 7.76 7.62 81,050 9,600 0.5
01/03/2023
7.70
 6,555,700 7.45 7.70 7.36 304,920 41,600 2.0
28/02/2023
7.45
 4,637,700 7.40 7.64 7.43 268,610 27,890 1.8
27/02/2023
7.40
 8,305,800 7.79 7.79 7.40 12,000 140,800 -1.0
24/02/2023
7.79
 5,417,100 7.92 7.93 7.76 201,700 4,058 1.5
23/02/2023
7.92
 11,341,400 7.85 7.92 7.60 4,530 189,000 -1.5
22/02/2023
7.85
 12,977,200 8.20 8.20 7.85 215,100 4,400 1.7
21/02/2023
8.20
 9,411,500 8.30 8.41 8.20 208,300 4,063 1.7
20/02/2023
8.30
 10,769,900 7.96 8.30 7.95 143,800 115,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |