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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |