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

6
0
(0%)
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) 		-0.50 -7.69% 67,840,100 1,878,700 12.0
5.40
6.80
6
2 tháng
(2026-01-19) 		-1 -14.29% 170,731,900 3,912,800 27.0
5.40
7
6
3 tháng
(2025-12-18) 		0.30 5.26% 276,902,800 3,845,800 26.5
5.40
7.20
6
6 tháng
(2025-09-19) 		-0.30 -4.76% 446,085,000 9,331,300 61.2
5.40
7.20
6
12 tháng
(2025-03-24) 		-0.90 -13.04% 991,090,300 -2,626,415 50.9
5.40
7.20
6
24 tháng
(2024-03-28) 		1.73 40.52% 1,889,318,553 8,109,470 118.1
3.65
8
6
36 tháng
(2023-04-03) 		1.59 36.05% 3,019,258,553 -2,882,660 77.6
3.35
8
6
60 tháng
(2021-04-13) 		-7.05 -54.02% 7,368,182,353 24,826,710 291.3
3.35
13.65
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
4.32
 2,490,400 4.27 4.38 4.22 197,100 0 0.9
17/02/2023
4.27
 1,965,600 4.28 4.30 4.20 318,900 3,900 1.3
16/02/2023
4.28
 2,394,600 4.16 4.28 4.18 47,700 7,200 0.2
15/02/2023
4.16
 1,314,000 4.08 4.25 4.10 1,410 6,200 -0.0
14/02/2023
4.08
 1,472,200 4.01 4.10 4.03 145,900 18,100 0.5
13/02/2023
4.01
 4,336,700 4.20 4.20 3.98 10,400 313,900 -1.2
10/02/2023
4.20
 3,822,500 4.29 4.29 4.20 4,200 49,700 -0.2
09/02/2023
4.29
 1,400,300 4.31 4.39 4.29 100 42,200 -0.2
08/02/2023
4.31
 1,801,100 4.34 4.38 4.26 1,700 144,500 -0.6
07/02/2023
4.34
 1,724,100 4.42 4.45 4.33 0 57,500 -0.2
06/02/2023
4.42
 1,769,900 4.31 4.42 4.31 220,200 12,200 0.9
03/02/2023
4.31
 2,517,600 4.33 4.39 4.27 85,700 153,100 -0.3
02/02/2023
4.33
 3,801,900 4.43 4.49 4.29 4,000 39,800 -0.2
01/02/2023
4.43
 4,641,800 4.60 4.66 4.40 138,700 18,200 0.5
31/01/2023
4.60
 3,823,700 4.64 4.64 4.53 189,200 0 0.9
30/01/2023
4.64
 3,422,100 4.67 4.74 4.64 77,400 1,400 0.4
27/01/2023
4.67
 3,754,500 4.63 4.74 4.65 596,800 0 2.8
19/01/2023
4.63
 3,139,500 4.63 4.69 4.60 532,700 0 2.5
18/01/2023
4.63
 4,720,200 4.38 4.65 4.38 562,400 23,100 2.5
17/01/2023
4.38
 2,450,500 4.31 4.41 4.30 496,500 3,000 2.2
16/01/2023
4.31
 2,365,000 4.35 4.40 4.30 61,300 268,500 -0.9
13/01/2023
4.35
 2,237,700 4.38 4.45 4.30 193,600 0 0.8
12/01/2023
4.38
 2,157,300 4.38 4.49 4.36 216,400 22,200 0.9
11/01/2023
4.38
 2,601,300 4.41 4.49 4.38 221,300 0 1.0
10/01/2023
4.41
 2,625,000 4.30 4.50 4.28 368,200 62,000 1.4
09/01/2023
4.30
 1,906,900 4.34 4.40 4.29 181,200 56,400 0.5
06/01/2023
4.34
 2,627,000 4.33 4.40 4.33 224,500 10,400 0.9
05/01/2023
4.33
 2,831,100 4.32 4.43 4.26 336,100 14,800 1.4
04/01/2023
4.32
 2,343,300 4.37 4.44 4.30 6,600 20,000 -0.1
03/01/2023
4.37
 2,897,100 4.16 4.37 4.17 219,300 0 1.0
30/12/2022
4.16
 1,857,500 4.17 4.24 4.16 24,100 128,700 -0.4
29/12/2022
4.17
 2,068,000 4.23 4.27 4.15 170,700 0 0.7
28/12/2022
4.23
 2,010,300 4.23 4.28 4.22 44,700 37,600 0.0
27/12/2022
4.23
 3,351,900 4 4.23 4 178,400 20,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |