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)
13/07/2023
3.98
 3,359,700 3.99 4.01 3.97 27,200 0 0.1
12/07/2023
3.99
 4,292,900 4 4.05 3.97 83,800 0 0.3
11/07/2023
4
 7,922,700 3.91 4.04 3.91 101,000 500 0.4
10/07/2023
3.91
 2,353,300 3.85 3.92 3.87 400 0 0.0
07/07/2023
3.85
 3,439,700 3.86 3.88 3.80 200 20,100 -0.1
06/07/2023
3.86
 4,765,900 3.94 3.97 3.84 12,700 163,600 -0.6
05/07/2023
3.94
 2,844,400 3.92 3.99 3.92 200,200 8,600 0.8
04/07/2023
3.92
 5,684,300 3.88 4.03 3.88 13,100 34,600 -0.1
03/07/2023
3.88
 7,456,700 4.07 4.12 3.88 1,100 21,000 -0.1
30/06/2023
4.07
 7,245,900 4.16 4.30 4.05 20,100 42,500 -0.1
29/06/2023
4.16
 20,604,700 3.89 4.16 3.94 179,600 113,500 0.3
28/06/2023
3.89
 2,255,000 3.85 3.92 3.86 25,000 0 0.1
27/06/2023
3.85
 1,799,400 3.87 3.90 3.84 44,300 400 0.2
26/06/2023
3.87
 2,860,300 3.89 3.92 3.82 243,400 110,800 0.5
23/06/2023
3.89
 2,606,200 3.89 3.93 3.85 100 111,300 -0.4
22/06/2023
3.89
 2,468,700 3.88 3.95 3.89 200 34,000 -0.1
21/06/2023
3.88
 1,798,400 3.84 3.93 3.85 0 10,500 -0.0
20/06/2023
3.84
 2,305,500 3.85 3.88 3.82 500 152,800 -0.6
19/06/2023
3.85
 3,723,100 3.90 3.95 3.84 200 165,600 -0.6
16/06/2023
3.90
 4,308,400 3.95 4 3.90 300 1,216,000 -4.7
15/06/2023
3.95
 4,026,400 3.97 3.98 3.92 0 120,800 -0.5
14/06/2023
3.97
 4,128,600 4.04 4.08 3.97 51,400 77,700 -0.1
13/06/2023
4.04
 3,552,200 4.02 4.08 4 79,700 8,300 0.3
12/06/2023
4.02
 4,346,500 3.97 4.03 3.95 62,200 3,100 0.2
09/06/2023
3.97
 4,138,000 4.04 4.08 3.95 65,000 61,500 0.0
08/06/2023
4.04
 10,816,600 4 4.13 4.04 315,800 40,700 1.1
07/06/2023
4
 5,622,700 3.93 4.01 3.93 273,900 0 1.1
06/06/2023
3.93
 3,547,000 3.91 3.97 3.89 58,800 0 0.2
05/06/2023
3.91
 3,768,400 3.95 4.03 3.90 5,100 38,900 -0.1
02/06/2023
3.95
 4,913,100 4.03 4.13 3.94 55,800 44,200 0.1
01/06/2023
4.03
 6,985,300 3.95 4.06 3.86 140,300 74,500 0.3
31/05/2023
3.95
 6,201,900 3.85 4.06 3.80 74,500 1,500 0.3
30/05/2023
3.85
 3,031,500 3.88 3.91 3.81 300,000 900 1.2
29/05/2023
3.88
 3,707,300 3.81 3.94 3.83 95,300 1,500 0.4
26/05/2023
3.81
 4,358,800 3.69 3.93 3.69 14,600 400 0.1
25/05/2023
3.69
 2,028,700 3.74 3.74 3.69 200 0 0.0
24/05/2023
3.74
 1,925,900 3.77 3.79 3.74 200 12,700 -0.0
23/05/2023
3.77
 2,170,400 3.75 3.80 3.73 2,300 23,400 -0.1
22/05/2023
3.75
 2,468,500 3.77 3.80 3.61 3,100 2,000 0.0
19/05/2023
3.77
 3,065,200 3.82 3.85 3.72 4,700 0 0.0
18/05/2023
3.82
 4,712,200 3.93 4 3.82 0 0 0
17/05/2023
3.93
 7,806,000 3.91 4.08 3.93 34,000 12,300 0.1
16/05/2023
3.91
 11,321,400 3.66 3.91 3.64 400 1,000 -0.0
15/05/2023
3.66
 3,720,300 3.69 3.74 3.65 53,200 82,000 -0.1
12/05/2023
3.69
 4,240,600 3.67 3.74 3.68 600 11,000 -0.0
11/05/2023
3.67
 5,058,900 3.65 3.71 3.66 0 0 0
10/05/2023
3.65
 6,879,200 3.49 3.67 3.49 89,600 3,000 0.3
09/05/2023
3.49
 6,381,000 3.54 3.59 3.47 100 1,775,800 -6.2
08/05/2023
3.54
 5,799,300 3.53 3.59 3.51 700 1,000,000 -3.5
05/05/2023
3.53
 6,546,600 3.52 3.60 3.50 13,600 1,055,700 -3.7
04/05/2023
3.52
 9,468,100 3.72 3.72 3.50 20,200 1,244,800 -4.4
28/04/2023
3.72
 28,600,500 4 4 3.72 16,500 1,679,600 -6.2
27/04/2023
4
 8,965,100 4.24 4.24 3.99 10,000 475,400 -1.9
26/04/2023
4.24
 2,259,600 4.23 4.26 4.20 0 409,500 -1.7
25/04/2023
4.23
 1,811,600 4.23 4.32 4.23 0 193,700 -0.8
24/04/2023
4.23
 1,837,700 4.25 4.30 4.21 300 166,600 -0.7
21/04/2023
4.25
 1,593,400 4.28 4.30 4.25 0 199,900 -0.8
20/04/2023
4.28
 1,197,500 4.25 4.32 4.25 100 45,500 -0.2
19/04/2023
4.25
 4,175,700 4.35 4.39 4.25 2,000 172,000 -0.7
18/04/2023
4.35
 1,222,600 4.40 4.42 4.33 0 27,800 -0.1
17/04/2023
4.40
 2,116,300 4.32 4.44 4.31 0 59,500 -0.3
14/04/2023
4.32
 3,061,600 4.38 4.46 4.32 100 153,200 -0.7
13/04/2023
4.38
 1,896,400 4.40 4.44 4.36 4,200 54,300 -0.2
12/04/2023
4.40
 2,977,500 4.48 4.50 4.39 11,700 0 0.1
11/04/2023
4.48
 2,630,700 4.42 4.51 4.40 69,200 10,000 0.3
10/04/2023
4.42
 4,579,600 4.42 4.54 4.38 0 0 -0.0
07/04/2023
4.42
 3,998,300 4.50 4.50 4.39 23,100 29,400 -0.0
06/04/2023
4.50
 5,853,700 4.56 4.67 4.48 47,200 10 0.2
05/04/2023
4.56
 3,802,900 4.58 4.67 4.51 107,700 2,500 0.5
04/04/2023
4.58
 6,167,200 4.41 4.58 4.43 253,500 2,100 1.2
03/04/2023
4.41
 3,758,300 4.37 4.45 4.36 148,000 123,400 0.1
31/03/2023
4.37
 2,597,800 4.36 4.50 4.35 300 43,100 -0.2
30/03/2023
4.36
 1,339,000 4.36 4.42 4.36 0 28,700 -0.1
29/03/2023
4.36
 1,977,500 4.38 4.40 4.33 16,100 0 0.1
28/03/2023
4.38
 2,345,100 4.36 4.42 4.36 155,100 100 0.7
27/03/2023
4.36
 1,719,200 4.34 4.40 4.33 122,900 400 0.5
24/03/2023
4.34
 1,881,800 4.39 4.42 4.34 0 0 0
23/03/2023
4.39
 1,887,900 4.32 4.40 4.30 132,300 0 0.6
22/03/2023
4.32
 1,740,800 4.32 4.38 4.31 41,600 3,700 0.2
21/03/2023
4.32
 1,596,500 4.32 4.35 4.28 5,200 111,700 0.2
20/03/2023
4.32
 2,792,300 4.50 4.50 4.30 3,800 146,900 -0.6
17/03/2023
4.50
 5,900,700 4.31 4.50 4.31 4,087,200 28,300 18.3
16/03/2023
4.31
 1,235,200 4.38 4.38 4.30 133,000 0 0.6
15/03/2023
4.38
 3,104,100 4.30 4.40 4.33 282,000 0 1.2
14/03/2023
4.30
 2,727,200 4.34 4.38 4.28 457,700 65,100 1.7
13/03/2023
4.34
 4,289,300 4.28 4.44 4.25 382,500 7,500 1.6
10/03/2023
4.28
 1,287,800 4.35 4.35 4.27 48,200 0 0.2
09/03/2023
4.35
 3,574,700 4.26 4.45 4.29 70,400 13,500 0.2
08/03/2023
4.26
 1,920,000 4.26 4.26 4.21 108,500 1,700 0.5
07/03/2023
4.26
 1,535,600 4.24 4.30 4.23 74,000 7,600 0.3
06/03/2023
4.24
 2,077,500 4.20 4.29 4.23 24,500 30,100 -0.0
03/03/2023
4.20
 1,652,500 4.28 4.31 4.20 28,620 8,500 0.1
02/03/2023
4.28
 1,202,200 4.36 4.36 4.27 48,100 5,100 0.2
01/03/2023
4.36
 2,827,200 4.14 4.38 4.09 332,200 10,600 1.4
28/02/2023
4.14
 1,484,500 4.13 4.19 4.13 239,600 114,800 0.5
27/02/2023
4.13
 2,751,600 4.18 4.18 4.09 0 25,100 -0.1
24/02/2023
4.18
 1,482,900 4.24 4.30 4.18 183,400 130,400 0.2
23/02/2023
4.24
 2,885,600 4.30 4.30 4.15 100 142,300 -0.6
22/02/2023
4.30
 3,165,400 4.36 4.36 4.27 262,200 46,700 0.9
21/02/2023
4.36
 2,511,600 4.32 4.40 4.32 252,200 11,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |