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)
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
26/12/2022
4
 3,266,000 4.28 4.35 4 11,800 89,000 -0.3
23/12/2022
4.28
 1,646,900 4.42 4.42 4.28 49,000 10,800 0.2
22/12/2022
4.42
 2,813,400 4.44 4.50 4.35 57,600 306,700 -1.1
21/12/2022
4.44
 5,366,900 4.28 4.55 4.13 100 415,400 -1.8
20/12/2022
4.28
 9,067,700 4.60 4.66 4.28 171,200 257,300 -0.4
19/12/2022
4.60
 5,940,700 4.88 4.94 4.60 43,900 295,600 -1.2
16/12/2022
4.88
 6,234,800 4.80 4.88 4.71 2,639,300 51,400 12.6
15/12/2022
4.80
 4,933,800 4.76 4.84 4.71 316,200 0 1.5
14/12/2022
4.76
 4,768,000 4.62 4.82 4.69 145,000 600 0.7
13/12/2022
4.62
 5,099,900 4.66 4.70 4.47 92,200 299,200 -1.0
12/12/2022
4.66
 7,348,400 4.72 4.95 4.64 32,300 112,300 -0.4
09/12/2022
4.72
 5,099,600 4.72 4.84 4.67 175,100 544,700 -1.7
08/12/2022
4.72
 8,302,200 4.70 4.89 4.65 40,600 767,900 -3.4
07/12/2022
4.70
 12,323,600 5.02 5.34 4.70 86,400 1,053,700 -4.5
06/12/2022
5.02
 16,634,600 4.70 5.02 4.50 112,900 658,800 -2.7
05/12/2022
4.70
 10,484,400 4.58 4.77 4.61 368,800 501,700 -0.6
02/12/2022
4.58
 5,909,900 4.51 4.58 4.39 415,000 99,800 1.4
01/12/2022
4.51
 10,240,000 4.55 4.80 4.42 254,200 735,090 -2.2
30/11/2022
4.55
 6,174,600 4.61 4.66 4.41 88,600 26,200 0.3
29/11/2022
4.61
 8,293,800 4.47 4.74 4.41 170,100 47,600 0.6
28/11/2022
4.47
 6,398,300 4.27 4.48 4.30 419,400 0 1.9
25/11/2022
4.27
 3,810,100 4.20 4.32 4.20 120,100 2,800 0.5
24/11/2022
4.20
 3,301,600 4.10 4.29 4.02 191,500 90 0.8
23/11/2022
4.10
 3,685,700 4.20 4.29 4.08 3,700 158,300 -0.6
22/11/2022
4.20
 7,852,600 4.32 4.51 4.15 98,200 70,400 0.1
21/11/2022
4.32
 4,448,000 4.23 4.44 4.25 138,800 30,984 0.5
18/11/2022
4.23
 4,828,600 4.21 4.30 4.05 267,000 10,400 1.1
17/11/2022
4.21
 3,600,200 3.98 4.23 4.10 156,700 12,300 0.6
16/11/2022
3.98
 4,978,600 3.72 3.98 3.50 181,600 42,600 0.6
15/11/2022
3.72
 7,787,900 4 4 3.72 116,600 153,200 -0.1
14/11/2022
4
 6,139,200 3.99 4.05 3.83 84,000 63,300 0.1
11/11/2022
3.99
 3,225,300 4 4.12 3.96 40,200 109,700 -0.3
10/11/2022
4
 8,202,900 4.20 4.23 3.92 22,400 96,900 -0.3
09/11/2022
4.20
 2,665,200 4.10 4.24 4.14 208,000 0 0.9
08/11/2022
4.10
 6,531,600 3.92 4.15 3.96 245,660 35,600 0.9
07/11/2022
3.92
 5,231,000 4.21 4.30 3.92 5,000 363,100 -1.4
04/11/2022
4.21
 7,180,700 4.20 4.39 4.08 5,200 149,600 -0.6
03/11/2022
4.20
 2,889,600 4.16 4.27 4.13 48,000 0 0.2
02/11/2022
4.16
 2,650,900 4.11 4.27 4.12 157,400 21,600 0.6
01/11/2022
4.11
 2,659,600 4.10 4.21 4.08 59,600 15,300 0.2
31/10/2022
4.10
 3,287,600 4.20 4.27 4.03 42,100 73,400 -0.1
28/10/2022
4.20
 3,646,300 4.33 4.39 4.19 98,760 156,100 -0.2
27/10/2022
4.33
 4,003,300 4.09 4.34 4.09 281,600 0 1.2
26/10/2022
4.09
 2,017,200 4.09 4.22 4.07 61,100 800 0.2
25/10/2022
4.09
 3,935,200 4.08 4.28 3.91 427,700 100 1.7
24/10/2022
4.08
 7,238,100 4.38 4.50 4.08 118,200 18,600 0.4
21/10/2022
4.38
 5,552,500 4.70 4.77 4.38 501,000 202,500 1.4
20/10/2022
4.70
 2,017,700 4.79 4.79 4.68 3,100 105,600 -0.5
19/10/2022
4.79
 2,075,100 4.81 4.89 4.74 47,400 175,300 -0.6
18/10/2022
4.81
 3,581,800 4.68 4.88 4.73 277,100 210,900 0.3
17/10/2022
4.68
 3,033,600 4.79 4.79 4.62 7,900 119,800 -0.5
14/10/2022
4.79
 3,844,800 4.67 4.87 4.75 414,600 100 2.0
13/10/2022
4.67
 3,056,300 4.71 4.80 4.66 89,600 155,900 -0.3
12/10/2022
4.71
 4,029,200 4.64 4.90 4.50 117,400 21,000 0.5
11/10/2022
4.64
 6,188,000 4.98 4.98 4.64 12,100 40,800 -0.1
10/10/2022
4.98
 5,006,400 4.84 4.99 4.80 156,100 89,600 0.3
07/10/2022
4.84
 8,067,600 5.20 5.20 4.84 150,000 188,400 -0.2
06/10/2022
5.20
 3,757,400 5.55 5.60 5.20 10,900 7,000 0.0
05/10/2022
5.55
 4,221,700 5.27 5.55 5.33 110,900 65,400 0.3
04/10/2022
5.27
 6,357,800 5.26 5.42 5.16 122,484 21,000 0.5
03/10/2022
5.26
 4,723,400 5.62 5.65 5.25 86,200 0 0.5
30/09/2022
5.62
 7,503,800 5.45 5.70 5.13 4,300 54,800 -0.3
29/09/2022
5.45
 4,634,900 5.59 5.77 5.45 16,800 17,100 -0.0
28/09/2022
5.59
 11,018,500 6.01 6.01 5.59 13,000 39,900 -0.2
27/09/2022
6.01
 4,876,000 6.04 6.18 6 17,700 35,000 -0.1
26/09/2022
6.04
 8,188,300 6.40 6.40 5.97 30,600 17,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |