CTCP Hoàng Anh Gia Lai (hag)

18
-0.05
(-0.28%)
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) 		0.80 4.64% 368,164,300 -588,900 -13.7
15.80
18.85
18
2 tháng
(2025-10-06) 		1.35 8.08% 658,355,100 1,596,600 21.9
15.30
18.85
18
3 tháng
(2025-09-08) 		2.70 17.59% 867,518,600 -1,241,100 -24.2
15.20
18.85
18
6 tháng
(2025-06-09) 		5.30 41.57% 1,835,989,900 1,554,400 37.8
12.75
18.85
18
12 tháng
(2024-12-10) 		5.60 44.98% 2,688,565,900 -346,773 33.6
9.81
18.85
18
24 tháng
(2023-12-18) 		4.75 35.71% 5,415,231,100 2,343,203 51.1
9.81
18.85
18
36 tháng
(2022-12-21) 		9.14 102.58% 9,002,152,200 9,225,440 108.9
7.26
18.85
18
60 tháng
(2020-12-31) 		12.80 243.81% 16,686,434,240 15,435,363 164.8
4.26
18.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
8
 11,791,600 7.70 8.19 7.91 200 65,800 -0.5
21/06/2022
7.70
 9,613,500 7.20 7.70 7.40 120,300 91,300 0.2
20/06/2022
7.20
 14,642,500 6.98 7.43 6.70 170,700 146,100 0.1
17/06/2022
6.98
 13,112,500 7.50 7.50 6.98 52,900 5,100 0.3
16/06/2022
7.50
 6,900,900 7.55 7.80 7.50 37,900 23,300 0.1
15/06/2022
7.55
 8,468,300 7.83 7.90 7.30 55,000 144,200 -0.7
14/06/2022
7.83
 9,480,400 7.62 8.10 7.55 15,100 333,300 -2.5
13/06/2022
7.62
 17,580,000 8.19 8.19 7.62 26,900 523,800 -3.8
10/06/2022
8.19
 10,920,600 8.56 8.56 8.18 32,600 320,700 -2.4
09/06/2022
8.56
 5,312,700 8.75 8.80 8.55 8,500 169,000 -1.4
08/06/2022
8.75
 7,396,000 8.45 8.87 8.50 468,000 11,400 4.0
07/06/2022
8.45
 11,622,100 8.50 8.50 8 93,900 495,200 -3.4
06/06/2022
8.50
 8,740,800 8.72 8.86 8.50 128,400 50,100 0.7
03/06/2022
8.72
 11,266,500 8.90 8.97 8.56 149,300 132,100 0.1
02/06/2022
8.90
 11,650,700 9.25 9.31 8.90 68,100 241,700 -1.5
01/06/2022
9.25
 6,874,900 9.22 9.32 9.07 290,400 137,500 1.4
31/05/2022
9.22
 9,359,200 9.36 9.54 9.16 47,100 269,800 -2.1
30/05/2022
9.36
 6,729,500 9.41 9.50 9.31 94,000 114,700 -0.2
27/05/2022
9.41
 13,695,700 9.08 9.57 9.16 268,800 29,800 2.2
26/05/2022
9.08
 9,818,000 9.30 9.45 9.05 5,800 645,800 -5.8
25/05/2022
9.30
 12,362,900 8.72 9.30 8.75 643,800 86,800 5.2
24/05/2022
8.72
 10,733,100 8.81 8.84 8.30 15,600 191,600 -1.5
23/05/2022
8.81
 14,917,700 8.99 9.35 8.60 269,300 347,600 -0.7
20/05/2022
8.99
 20,467,100 9.03 9.11 8.60 445,400 122,000 2.9
19/05/2022
9.03
 9,474,000 9 9.19 8.73 146,100 78,900 0.6
18/05/2022
9
 13,183,700 8.61 9.20 8.90 48,300 162,100 -1.0
17/05/2022
8.61
 10,501,900 8.05 8.61 7.97 395,800 35,000 3.1
16/05/2022
8.05
 10,651,300 7.76 8.29 7.95 125,400 50,400 0.6
13/05/2022
7.76
 21,904,700 8.34 8.50 7.76 320,300 178,000 1.1
12/05/2022
8.34
 10,899,400 8.96 8.96 8.34 112,400 93,700 0.2
11/05/2022
8.96
 8,522,100 9.06 9.14 8.78 123,600 229,800 -1.0
10/05/2022
9.06
 12,087,100 8.75 9.19 8.25 645,500 115,700 4.8
09/05/2022
8.75
 16,583,400 9.40 9.40 8.75 112,800 268,500 -1.4
06/05/2022
9.40
 9,996,600 9.99 9.99 9.40 113,800 145,300 -0.3
05/05/2022
9.99
 11,014,500 9.92 10.10 9.53 232,300 366,800 -1.3
04/05/2022
9.92
 10,510,800 10.20 10.30 9.90 64,100 579,500 -5.2

Chính sách bảo mật | Điều khoản sử dụng |