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
(2025-11-05) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
7.96
 6,674,800 8 8.14 7.95 228,900 7,200 1.8
16/02/2023
8
 6,195,100 7.98 8.08 7.90 21,900 31,400 -0.1
15/02/2023
7.98
 10,443,000 7.65 8.15 7.72 56,100 11,900 0.4
14/02/2023
7.65
 7,327,300 7.68 7.79 7.60 277,500 20,800 2.0
13/02/2023
7.68
 24,580,400 8.25 8.25 7.68 35,000 20,900 0.1
10/02/2023
8.25
 9,192,800 8.53 8.59 8.25 6,200 100 0.1
09/02/2023
8.53
 4,968,300 8.55 8.66 8.50 25,700 0 0.2
08/02/2023
8.55
 10,570,200 8.60 8.77 8.33 26,300 5,400 0.2
07/02/2023
8.60
 12,110,600 8.73 8.92 8.60 10,000 4,316 0.0
06/02/2023
8.73
 10,302,800 8.61 8.85 8.51 178,100 3,400 1.5
03/02/2023
8.61
 9,406,000 8.55 8.70 8.50 69,200 0 0.6
02/02/2023
8.55
 21,851,700 8.91 9 8.53 12,400 3,200 0.1
01/02/2023
8.91
 19,482,800 9.52 9.64 8.90 116,700 156,965 -0.4
31/01/2023
9.52
 16,469,100 9.41 9.52 9.22 154,100 57,802 0.9
30/01/2023
9.41
 14,313,600 9.61 9.65 9.41 92,100 26,400 0.6
27/01/2023
9.61
 12,206,600 9.63 9.83 9.60 480,700 0 4.6
19/01/2023
9.63
 16,210,100 9.43 9.80 9.56 444,300 7 4.3
18/01/2023
9.43
 22,986,900 9.07 9.60 9.12 585,300 5,300 5.5
17/01/2023
9.07
 9,382,900 8.95 9.10 8.96 224,300 10,108 1.9
16/01/2023
8.95
 15,451,900 9.14 9.21 8.92 7,700 41,400 -0.3
13/01/2023
9.14
 12,124,600 9.30 9.45 9.14 118,100 43,500 0.7
12/01/2023
9.30
 13,091,400 9.40 9.57 9.25 147,002 2,500 1.3
11/01/2023
9.40
 17,760,000 9.11 9.55 9.11 159,820 11,100 1.4
10/01/2023
9.11
 12,828,100 9.10 9.27 8.90 250,200 88,820 1.5
09/01/2023
9.10
 12,257,600 9.35 9.45 9.10 118,700 6,700 1.0
06/01/2023
9.35
 15,850,600 9.35 9.52 9.11 93,600 19,200 0.7
05/01/2023
9.35
 14,414,900 9.02 9.39 9.08 265,700 49,200 2.0
04/01/2023
9.02
 24,038,800 9.49 9.58 9.02 6,600 339,527 -3.0
03/01/2023
9.49
 23,826,800 9.16 9.70 9.01 23,300 247,310 -2.1
30/12/2022
9.16
 14,436,900 8.90 9.25 8.80 95,000 624,900 -4.9
29/12/2022
8.90
 13,035,200 8.60 8.95 8.52 228,400 0 2.0
28/12/2022
8.60
 13,910,000 8.59 8.98 8.58 96,000 2,000 0.8
27/12/2022
8.59
 17,934,400 8.03 8.59 8 891,500 10,098 7.6
26/12/2022
8.03
 17,145,100 8.62 8.68 8.03 1,310 23,450 -0.2
23/12/2022
8.62
 9,617,300 8.90 8.95 8.62 61,100 16,300 0.4
22/12/2022
8.90
 15,240,000 8.91 9.29 8.75 114,200 300 1.0
21/12/2022
8.91
 27,030,900 8.33 8.91 7.90 27,100 69,450 -0.4
20/12/2022
8.33
 32,070,700 8.95 9.05 8.33 135,100 75,100 0.5
19/12/2022
8.95
 17,075,700 9.25 9.44 8.95 17,100 55,300 -0.3
16/12/2022
9.25
 14,233,700 9.13 9.29 8.93 1,975,200 83,806 17.5
15/12/2022
9.13
 9,408,400 9.25 9.40 9.05 144,200 400 1.3
14/12/2022
9.25
 11,879,400 9.40 9.59 9.25 2,400 5 0.0
13/12/2022
9.40
 22,099,900 9.01 9.40 8.63 75,600 71,200 0.0
12/12/2022
9.01
 19,988,300 9.41 9.93 9.01 182,000 66,815 1.0
09/12/2022
9.41
 13,752,300 9.20 9.75 9.25 153,100 16,200 1.3
08/12/2022
9.20
 20,263,300 9.18 9.70 9.06 38,300 0 0.4
07/12/2022
9.18
 27,942,600 9.52 10.15 9.10 114,000 482,800 -3.4
06/12/2022
9.52
 37,700,900 8.90 9.52 8.60 64,500 6,200 0.6
05/12/2022
8.90
 21,029,500 9.11 9.40 8.85 109,000 175,102 -0.6
02/12/2022
9.11
 21,027,100 8.81 9.11 8.41 462,900 98,400 3.3
01/12/2022
8.81
 22,614,500 9.05 9.50 8.57 53,000 837,900 -6.9
30/11/2022
9.05
 17,978,800 8.92 9.40 8.65 147,400 779,901 -5.7
29/11/2022
8.92
 23,398,900 8.96 9.15 8.51 106,700 916,000 -7.2
28/11/2022
8.96
 18,237,300 8.41 8.99 8.66 62,600 1,033,301 -8.7
25/11/2022
8.41
 20,449,700 7.86 8.41 8.30 7,200 616,100 -5.1
24/11/2022
7.86
 10,883,700 7.35 7.86 7.15 50,000 103,300 -0.4
23/11/2022
7.35
 13,129,100 7.80 7.98 7.35 162,840 504,300 -2.5
22/11/2022
7.80
 21,847,600 7.75 8.29 7.76 54,300 1,189,606 -8.9
21/11/2022
7.75
 16,524,200 7.25 7.75 7.54 40,700 519,600 -3.7
18/11/2022
7.25
 23,756,200 6.78 7.25 7.03 664,600 113,100 4.0
17/11/2022
6.78
 1,649,800 6.34 6.78 6.78 0 0 5.2
16/11/2022
6.34
 10,988,900 5.93 6.34 5.64 853,400 35,000 5.2
15/11/2022
5.93
 16,001,000 6.37 6.38 5.93 1,266,710 9,400 7.5
14/11/2022
6.37
 15,010,500 6.84 6.84 6.37 1,397,800 18,500 8.8
11/11/2022
6.84
 16,749,600 7.35 7.52 6.84 46,300 131,100 -0.6
10/11/2022
7.35
 8,920,600 7.90 7.90 7.35 53,600 392,000 -2.5
09/11/2022
7.90
 7,489,600 7.80 8.20 7.86 30,300 352,100 -2.5
08/11/2022
7.80
 9,593,600 7.71 7.87 7.41 1,051,600 5,000 8.2
07/11/2022
7.71
 16,642,400 8.29 8.29 7.71 520,800 196,800 2.5
04/11/2022
8.29
 16,161,500 8.80 8.80 8.28 53,500 532,200 -4.0
03/11/2022
8.80
 7,255,000 8.99 9.08 8.80 23,980 71,900 -0.4
02/11/2022
8.99
 9,848,900 8.76 9.20 8.73 362,000 62,600 2.7
01/11/2022
8.76
 7,154,300 8.66 8.94 8.62 191,600 65,602 1.1
31/10/2022
8.66
 15,335,500 9.10 9.23 8.47 234,300 410,300 -1.5
28/10/2022
9.10
 12,447,900 9.30 9.50 9.06 79,000 773,050 -6.3
27/10/2022
9.30
 13,131,600 8.70 9.30 8.81 739,400 20,000 6.6
26/10/2022
8.70
 8,413,200 9.03 9.13 8.64 51,000 842,700 -7.0
25/10/2022
9.03
 13,651,000 8.83 9.25 8.51 364,500 184,100 1.6
24/10/2022
8.83
 20,726,000 8.50 8.95 8.40 2,309,500 21,500 19.8
21/10/2022
8.50
 20,204,600 9.05 9.39 8.45 816,600 127,500 6.0
20/10/2022
9.05
 15,249,800 9.54 9.54 8.92 234,500 127,300 1.0
19/10/2022
9.54
 10,023,200 9.78 9.94 9.34 195,100 248,100 -0.5
18/10/2022
9.78
 11,037,900 9.46 9.94 9.47 559,300 51,200 5.0
17/10/2022
9.46
 24,976,400 10.05 10.05 9.35 267,400 1,904 2.5
14/10/2022
10.05
 13,265,800 9.90 10.30 9.97 10,550 391,600 -3.8
13/10/2022
9.90
 16,252,800 9.63 10.05 9.61 336,596 308,100 0.3
12/10/2022
9.63
 30,895,800 10.35 10.70 9.63 32,300 191,500 -1.5
11/10/2022
10.35
 15,928,700 11.10 11.10 10.35 25 123,354 -1.3
10/10/2022
11.10
 29,612,300 10.75 11.40 10.15 561,900 10,000 6.1
07/10/2022
10.75
 10,664,100 11.55 11.55 10.75 116,004 8 1.2
06/10/2022
11.55
 34,386,100 12.40 12.40 11.55 33,900 0 0.4
05/10/2022
12.40
 15,189,100 11.80 12.60 12.05 23,500 39,700 -0.2
04/10/2022
11.80
 33,603,100 12.35 12.45 11.55 86,900 30,000 0.7
03/10/2022
12.35
 33,134,200 13.25 13.45 12.35 90,800 100 1.1
30/09/2022
13.25
 31,444,800 12.40 13.25 12.25 34,500 7,500 0.4
29/09/2022
12.40
 21,694,500 12.55 12.85 12.35 20,800 88,200 -0.8
28/09/2022
12.55
 45,676,500 13.45 13.50 12.55 105,400 871,800 -9.6
27/09/2022
13.45
 22,115,800 13.70 14.10 13.45 33,200 132,400 -1.3
26/09/2022
13.70
 40,963,200 13.90 13.90 13.05 176,600 92,600 1.2
23/09/2022
13.90
 38,855,700 13.85 14.60 13.90 410,600 75,800 4.7

Chính sách bảo mật | Điều khoản sử dụng |