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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |