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

6.20
0.10
(1.64%)
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
(2026-08-19) 		-0.50 -7.46% 23,830,600 556,500 3.0
6.10
6.70
6.20
2 tháng
(2026-07-20) 		-0.30 -4.62% 66,574,000 753,000 4.3
6.10
6.90
6.20
3 tháng
(2026-06-22) 		-0.80 -11.43% 114,966,200 1,392,700 8.9
6.10
7.20
6.20
6 tháng
(2026-03-23) 		0.20 3.33% 359,583,500 11,484,100 77.4
6
7.70
6.20
12 tháng
(2025-09-23) 		0.10 1.64% 812,951,500 24,137,600 158.6
5.40
7.70
6.20
24 tháng
(2024-09-30) 		1.60 34.78% 1,890,707,685 15,826,799 100.4
4.03
8
6.20
36 tháng
(2023-10-04) 		2.40 63.16% 2,875,358,221 16,876,492 110.9
3.35
8
6.20
60 tháng
(2021-10-14) 		-1.54 -19.90% 6,606,250,721 25,573,982 158.9
3.35
13.65
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
4.37
 2,519,500 4.36 4.42 4.31 556,300 1,500 2.4
20/05/2024
4.36
 4,247,800 4.60 4.60 4.33 202,900 438,700 -1.1
17/05/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
16/05/2024
4.18
 1,094,800 4.22 4.25 4.16 26,500 48,800 -0.1
15/05/2024
4.22
 1,249,600 4.22 4.25 4.20 448,600 0 1.9
14/05/2024
4.22
 1,468,100 4.22 4.28 4.20 333,700 19,500 1.3
13/05/2024
4.21
 1,997,800 4.20 4.25 4.19 546,000 0 2.3
10/05/2024
4.18
 3,017,300 4.10 4.30 4.09 406,000 104,200 1.3
09/05/2024
4.10
 2,179,600 4.07 4.12 4.07 54,400 291,300 -1.0
08/05/2024
4.07
 2,758,900 4.06 4.12 4.04 26,500 267,400 -1.0
07/05/2024
4.07
 931,600 4.12 4.12 4.05 13,600 11,100 0.0
06/05/2024
4.12
 2,482,500 4 4.15 4 210,300 18,600 0.8
03/05/2024
4
 1,575,700 4 4.02 3.98 58,500 5,000 0.2
02/05/2024
4.01
 997,300 4 4.03 3.99 120,800 0 0.5
01/05/2024
5.33
 16,804,200 5.16 5.45 5.01 547,000 231,000 1.6
30/04/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
29/04/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
26/04/2024
4.03
 935,100 4.01 4.05 3.99 12,600 6,500 0.0
25/04/2024
4.01
 2,495,300 3.93 4.04 3.93 391,300 395,800 -0.0
24/04/2024
3.93
 1,023,800 3.94 3.99 3.89 2,300 93,200 -0.4
23/04/2024
3.94
 839,100 3.93 3.98 3.88 8,700 6,000 0.0
22/04/2024
3.92
 908,700 3.90 3.95 3.88 3,200 0 0.0
19/04/2024
3.86
 1,486,700 3.91 3.91 3.80 0 7,100 -0.0
18/04/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
17/04/2024
3.91
 1,868,600 3.93 3.99 3.91 3,000 4,700 -0.0
16/04/2024
3.92
 3,361,200 3.90 3.95 3.85 207,000 6,300 0.8
15/04/2024
3.90
 2,714,700 4.07 4.10 3.90 50,000 19,800 0.1
12/04/2024
4.07
 1,127,800 4.10 4.12 4.06 4,800 28,000 -0.1
11/04/2024
4.10
 1,009,700 4.10 4.12 4.05 7,700 150,600 -0.6
10/04/2024
4.10
 825,700 4.15 4.15 4.10 0 0 0
09/04/2024
4.13
 2,766,300 4.13 4.19 4.01 11,700 22,400 -0.0
08/04/2024
4.13
 4,909,200 4.15 4.15 3.84 156,900 168,700 -0.1
05/04/2024
4.12
 3,735,900 4.09 4.20 4.04 2,200 87,100 -0.3
04/04/2024
4.10
 3,748,000 4.11 4.18 4.09 25,400 55,800 -0.1
03/04/2024
4.14
 3,838,800 4.11 4.23 4.11 226,600 345,200 -0.5
02/04/2024
4.23
 1,936,600 4.20 4.26 4.17 26,000 161,500 -0.6
01/04/2024
4.19
 2,341,000 4.17 4.22 4.12 200 68,400 -0.3
29/03/2024
4.20
 1,755,800 4.27 4.29 4.12 5,000 54,200 -0.2
28/03/2024
4.27
 1,575,000 4.22 4.30 4.22 98,700 3,100 0.4
27/03/2024
4.26
 1,372,200 4.28 4.28 4.25 50,900 400 0.2
26/03/2024
4.27
 1,305,000 4.28 4.30 4.21 2,700 168,300 -0.7
25/03/2024
4.28
 2,423,300 4.28 4.35 4.26 5,700 309,600 -1.3
22/03/2024
4.29
 2,847,900 4.35 4.39 4.27 300 118,700 -0.5
21/03/2024
4.35
 2,742,700 4.40 4.45 4.31 164,900 86,400 0.3
20/03/2024
4.39
 5,476,900 4.18 4.39 4.17 761,700 300 3.3
19/03/2024
4.18
 2,084,300 4.13 4.22 4.13 22,600 34,600 -0.0
18/03/2024
4.16
 3,925,800 4.20 4.21 4.11 57,300 220,100 -0.7
15/03/2024
4.20
 2,867,100 4.17 4.23 4.16 42,800 424,400 -1.6
14/03/2024
4.19
 2,721,400 4.28 4.29 4.17 125,600 43,400 0.3
13/03/2024
4.24
 3,199,300 4.19 4.28 4.17 311,700 0 1.3
12/03/2024
4.19
 2,949,300 4.15 4.19 4.14 69,500 0 0.3
11/03/2024
4.15
 3,091,600 4.19 4.21 4.15 100 182,800 -0.8
08/03/2024
4.19
 3,862,500 4.20 4.23 4.12 50,500 2,500 0.2
07/03/2024
4.16
 3,534,400 4.18 4.21 4.14 14,300 96,000 -0.3
06/03/2024
4.15
 1,947,600 4.24 4.27 4.14 5,100 148,200 -0.6
05/03/2024
4.22
 4,466,800 4.16 4.29 4.14 3,500 22,200 -0.1
04/03/2024
4.18
 4,094,700 4.11 4.20 4.10 19,900 11,800 0.0
01/03/2024
4.11
 2,419,400 4.12 4.16 4.10 17,100 88,000 -0.3
29/02/2024
4.12
 4,445,800 4.18 4.19 4.09 8,900 494,300 -2.0
28/02/2024
4.16
 2,678,100 4.20 4.24 4.16 43,500 266,900 -0.9
27/02/2024
4.16
 3,395,600 4.25 4.26 4.16 20,430 313,400 -1.2
26/02/2024
4.25
 5,391,200 4.25 4.33 4.10 535,400 91,600 1.8
23/02/2024
4.25
 9,200,000 4.59 4.59 4.25 213,600 884,700 -3.0
22/02/2024
4.33
 10,586,600 4.17 4.33 4.14 288,300 205,300 0.4
21/02/2024
4.05
 3,359,300 4.07 4.08 4.03 30,100 41,000 -0.0
20/02/2024
4.07
 3,141,100 4.05 4.10 4.05 172,400 31,800 0.6
19/02/2024
4.05
 4,504,800 4 4.09 3.98 538,800 500 2.2
16/02/2024
4.03
 5,094,200 4.06 4.06 3.97 44,000 1,016,100 -3.9
15/02/2024
4.06
 3,014,200 4.02 4.13 4.02 13,100 16,000 -0.0
14/02/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
13/02/2024
6.20
 883,800 6.20 6.30 6 600 0 0.0
12/02/2024
5.10
 1,339,016 5.20 5.20 5 10,000 20,000 -0.0
09/02/2024
4.36
 2,481,100 4.42 4.47 4.36 143,000 944,100 -3.5
08/02/2024
3.92
 3,328,900 3.92 3.96 3.85 148,800 699,700 -2.1
07/02/2024
4.03
 4,818,300 3.81 4.08 3.81 351,600 42,300 1.3
06/02/2024
3.90
 16,309,000 3.79 4.06 3.79 1,549,250 1,037,900 2.0
05/02/2024
4.07
 7,444,100 4.07 4.14 4.07 25,400 147,700 -0.5
02/02/2024
4.37
 4,924,700 4.46 4.57 4.37 31,500 335,700 -1.4
01/02/2024
4.51
 4,823,100 4.40 4.59 4.33 600,100 37,300 2.5
31/01/2024
4.47
 16,068,400 4.47 4.79 4.47 517,900 628,100 -0.5
30/01/2024
4.80
 3,331,800 4.81 4.89 4.76 200,700 162,700 0.2
29/01/2024
4.85
 4,929,500 5.04 5.05 4.83 86,500 47,300 0.2
26/01/2024
4.98
 2,793,700 4.94 5.05 4.91 38,700 79,500 -0.2
25/01/2024
4.91
 6,743,900 5.05 5.07 4.90 14,200 532,100 -2.6
24/01/2024
5.07
 10,256,800 5.14 5.24 5.03 150,400 513,800 -1.9
23/01/2024
4.96
 8,271,300 4.65 4.96 4.65 480,700 700 2.3
22/01/2024
4.64
 8,392,800 4.74 4.77 4.60 2,000 199,300 -0.9
19/01/2024
4.73
 6,142,900 4.80 4.84 4.72 3,100 257,200 -1.2
18/01/2024
4.77
 4,627,400 4.80 4.86 4.66 20,300 126,200 -0.5
17/01/2024
4.76
 3,200,400 4.78 4.86 4.75 38,300 60,300 -0.1
16/01/2024
4.73
 5,267,400 4.64 4.80 4.63 704,600 2,000 3.3
15/01/2024
4.63
 9,797,400 4.95 5.05 4.63 21,800 249,600 -1.1
12/01/2024
4.90
 7,512,300 5.05 5.05 4.86 30,700 122,600 -0.5
11/01/2024
5.04
 11,267,700 4.89 5.14 4.86 248,200 101,000 0.7
10/01/2024
4.86
 13,780,700 5.08 5.10 4.80 213,400 1,000 1.0
09/01/2024
5.08
 10,644,200 5.12 5.30 5.07 57,700 31,500 0.1
08/01/2024
5.20
 9,225,700 5.58 5.58 5.13 79,500 441,900 -1.9
05/01/2024
5.33
 16,804,200 5.16 5.45 5.01 547,000 231,000 1.6
04/01/2024
5.16
 32,743,400 5.73 5.73 5.11 356,700 481,400 -0.7
03/01/2024
5.37
 9,187,800 5.25 5.37 5.10 75,800 25,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |