CTCP Hoàng Anh Gia Lai (hag)

15.35
0.05
(0.33%)
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
(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)
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
22/09/2022
13.85
 23,038,100 13.65 13.90 13.35 142,300 180,400 -0.5
21/09/2022
13.65
 10,396,300 13.85 13.90 13.65 88,200 4,514 1.1
20/09/2022
13.85
 11,995,700 13.85 14.10 13.65 160,900 108,190 0.7
19/09/2022
13.85
 36,665,800 13.60 14.30 13.30 63,100 710,300 -9.0
16/09/2022
13.60
 32,672,100 13.60 14.15 13.50 4,559,300 1,826,005 37.2
15/09/2022
13.60
 14,624,100 13.70 13.90 13.50 66,500 59,200 7.7
14/09/2022
13.70
 40,713,500 12.85 13.70 12.50 573,100 8,748 4.3
13/09/2022
12.85
 10,506,300 12.80 12.90 12.65 939,100 35,071 4.3
12/09/2022
12.80
 13,973,700 12.40 12.90 12.60 938,000 15,580 0.6
09/09/2022
12.40
 17,679,300 11.90 12.40 11.70 68,100 20,400 0.6
08/09/2022
11.90
 25,852,800 12.35 12.55 11.90 5,400 52,000 -0.6
07/09/2022
12.35
 18,461,900 12.45 12.70 12.30 7,700 5,200 0.0
06/09/2022
12.45
 30,804,500 12.95 13.15 12.45 4,500 3,600 0.0
05/09/2022
12.95
 12,128,700 12.95 13.15 12.90 77,600 9,700 0.9
31/08/2022
12.95
 19,526,300 12.95 13.30 12.85 155,600 2,900 2.0
30/08/2022
12.95
 11,898,800 13.05 13.25 12.85 800 3,000 -0.0
29/08/2022
13.05
 32,047,500 12.75 13.05 12.35 500 292,500 -3.8
26/08/2022
12.75
 19,534,100 12.60 13.10 12.55 92,500 69,400 0.3
25/08/2022
12.60
 10,566,300 12.65 12.85 12.55 83,100 0 1.0
24/08/2022
12.65
 26,786,900 12.35 12.95 12.45 344,900 3,700 4.3
23/08/2022
12.35
 17,270,000 12.40 12.60 12.25 118,500 600 1.5
22/08/2022
12.40
 31,266,100 11.65 12.45 11.75 262,200 16,800 3.0
19/08/2022
11.65
 12,374,000 11.65 11.90 11.55 4,200 22,300 -0.2
18/08/2022
11.65
 21,608,300 11.90 11.95 11.55 500 24,600 -0.3
17/08/2022
11.90
 27,712,100 12.30 12.50 11.65 10,900 12,100 -0.0
16/08/2022
12.30
 17,740,900 12.35 12.65 12.15 68,600 198,000 -1.6
15/08/2022
12.35
 26,721,500 11.95 12.60 12.10 196,700 254,900 -0.7
12/08/2022
11.95
 11,227,700 12.20 12.35 11.95 115,700 255,300 -1.7
11/08/2022
12.20
 33,082,900 11.70 12.35 11.50 207,800 2,800 2.5
10/08/2022
11.70
 22,021,700 12.05 12.20 11.70 34,600 20,000 0.2
09/08/2022
12.05
 15,502,900 11.85 12.15 11.70 138,400 136,500 0.0
08/08/2022
11.85
 38,129,400 12.45 12.45 11.80 94,500 92,000 0.0
05/08/2022
12.45
 17,806,000 12.35 12.70 12.15 94,800 201,900 -1.3
04/08/2022
12.35
 16,262,600 12.30 12.60 12.15 81,100 17,200 0.8
03/08/2022
12.30
 23,943,700 12.10 12.80 12.20 30,900 75,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |