CTCP Hoàng Anh Gia Lai (hag)

16.90
0.20
(1.20%)
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
(2025-12-29) 		-0.90 -5.11% 205,238,500 -545,100 -9.1
16.60
17.95
16.70
2 tháng
(2025-11-28) 		-0.70 -4.02% 482,131,100 3,312,900 57.1
16.60
18.50
16.70
3 tháng
(2025-10-29) 		-0.25 -1.47% 880,070,000 4,436,900 69.1
15.80
18.85
16.70
6 tháng
(2025-07-31) 		2.75 19.71% 1,839,681,700 4,606,300 80.0
13.90
18.85
16.70
12 tháng
(2025-02-03) 		4.95 42.13% 2,934,366,300 2,328,028 68.6
9.81
18.85
16.70
24 tháng
(2024-02-07) 		3.55 27% 5,252,090,400 1,506,290 42.3
9.81
18.85
16.70
36 tháng
(2023-02-13) 		9.02 117.45% 8,949,465,300 6,358,861 85.1
7.26
18.85
16.70
60 tháng
(2021-02-22) 		11.91 248.64% 16,672,349,100 14,752,683 160.5
4.60
18.85
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2022
12.10
 43,315,500 11.35 12.10 11.25 196,200 112,800 1.0
01/08/2022
11.35
 16,743,700 11.15 11.55 11.10 31,500 139,000 -1.2
29/07/2022
11.15
 17,267,300 11 11.55 11 1,200 21,000 -0.2
28/07/2022
11
 24,089,900 11.30 11.70 11 3,300 174,800 -1.9
27/07/2022
11.30
 13,171,500 11 11.40 10.70 227,600 12,000 2.4
26/07/2022
11
 15,321,000 11.40 11.45 10.95 138,400 3,800 1.5
25/07/2022
11.40
 17,753,000 10.85 11.40 10.60 186,500 10,000 2.0
22/07/2022
10.85
 9,516,800 11.10 11.30 10.70 49,600 205,600 -0.0
21/07/2022
11.10
 29,657,100 10.85 11.15 10.35 25,300 10,800 0.2
20/07/2022
10.85
 47,050,700 11.65 11.90 10.85 47,500 17,000 0.3
19/07/2022
11.65
 23,725,900 11.70 12.15 11.50 12,000 106,800 -1.1
18/07/2022
11.70
 19,942,400 11.05 11.80 11.30 9,100 103,900 -1.1
15/07/2022
11.05
 13,260,500 10.90 11.30 10.80 0 8,900 -0.1
14/07/2022
10.90
 23,597,200 11 11.40 10.45 42,500 4,900 0.4
13/07/2022
11
 22,353,200 10.50 11.20 10.60 13,200 100 0.1
12/07/2022
10.50
 19,820,600 10.25 10.75 10.20 20,700 440,600 -4.4
11/07/2022
10.25
 25,379,200 9.62 10.25 9.65 34,900 18,100 0.2
08/07/2022
9.62
 10,756,100 9.70 9.91 9.52 123,600 229,800 0.2
07/07/2022
9.70
 15,361,300 9.65 9.89 9.32 7,400 341,100 -3.2
06/07/2022
9.65
 29,138,500 9.42 10.05 9.30 459,900 25,600 4.2
05/07/2022
9.42
 20,345,200 9.52 9.96 9.33 28,300 71,300 -0.4
04/07/2022
9.52
 23,607,600 8.90 9.52 9.21 245,900 37,100 2.0
01/07/2022
8.90
 23,575,500 8.32 8.90 8.22 308,300 110,100 1.8
30/06/2022
8.32
 15,511,400 8.60 8.85 8.27 54,400 227,100 -1.4
29/06/2022
8.60
 9,671,200 8.64 8.82 8.48 13,000 73,700 -0.5
28/06/2022
8.64
 15,023,900 8.64 9.15 8.54 3,900 23,900 -0.2
27/06/2022
8.64
 18,979,000 8.08 8.64 8.01 247,500 33,600 1.8
24/06/2022
8.08
 8,603,300 8.24 8.40 8.03 88,700 130,000 -0.3
23/06/2022
8.24
 11,834,400 8 8.25 7.70 49,600 205,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |