CTCP Hoàng Anh Gia Lai (hag)

16.70
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
(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)
27/01/2026
16.70
 5,676,700 16.80 16.90 16.60 223,300 23,909 3.3
26/01/2026
16.70
 20,665,400 17.95 17.95 16.70 243,500 444,600 -3.6
23/01/2026
17.95
 9,447,500 17.90 18 17.55 11,500 363,300 -6.2
22/01/2026
17.85
 8,153,400 18 18.20 17.75 11,900 13,800 -0.0
21/01/2026
17.85
 13,414,700 17.80 18.40 17.55 450,400 12,900 7.7
20/01/2026
17.95
 9,454,500 17.60 17.95 17.55 407,900 88,400 5.7
19/01/2026
17.55
 15,255,900 18 18.40 17.55 59,300 106,400 -0.9
16/01/2026
17.75
 8,520,300 17.75 17.90 17.40 36,000 441,900 -7.1
15/01/2026
17.75
 11,058,500 17.25 17.85 17.10 229,600 277,400 -0.8
14/01/2026
17.35
 9,407,800 17.40 17.45 17.05 473,500 5,300 8.1
13/01/2026
17.30
 9,918,600 17.10 17.50 16.85 68,900 442,400 -6.4
12/01/2026
17.10
 8,352,500 16.50 17.10 16.40 473,300 134,700 5.7
09/01/2026
16.60
 15,694,100 17.15 17.35 16.35 244,800 1,819,300 -26.5
08/01/2026
17.20
 9,700,100 17.20 17.45 16.95 207,400 664,300 -7.8
07/01/2026
17.05
 9,665,800 17.05 17.20 16.80 441,500 228,900 3.6
06/01/2026
16.90
 12,015,200 16.95 17.55 16.80 881,900 36,800 14.3
05/01/2026
16.85
 14,563,700 17.55 17.75 16.65 238,000 41,400 3.3
31/12/2025
17.55
 5,528,700 17.80 17.90 17.55 756,700 356,100 7.1
30/12/2025
17.75
 7,172,000 17.65 17.90 17.60 886,800 830,100 0.9
29/12/2025
17.60
 7,249,800 17.80 17.85 17.45 244,000 604,000 -6.4
26/12/2025
17.90
 22,594,600 18.20 18.40 17.35 209,500 1,918,600 -30.1
25/12/2025
18.25
 17,835,300 18.60 19.10 18.25 213,000 1,546,200 -25.0
24/12/2025
18.50
 13,060,500 18.25 18.50 18.15 1,025,900 764,700 4.7
23/12/2025
18.25
 13,468,700 18.30 18.70 18.15 1,404,100 414,900 18.2
22/12/2025
18.25
 6,317,500 18.15 18.35 17.90 690,400 184,200 9.2
19/12/2025
18.05
 16,872,000 17.55 18.10 17.50 2,281,900 251,100 36.6
18/12/2025
17.50
 3,436,700 17.60 17.70 17.45 1,200 128,300 -2.2
17/12/2025
17.50
 5,532,600 17.65 17.80 17.45 446,300 83,500 6.4
16/12/2025
17.90
 16,552,900 17.10 18.05 16.90 1,145,900 1,034,100 1.6
15/12/2025
16.90
 14,468,100 17.15 17.30 16.90 1,067,400 24,500 17.7
12/12/2025
17.15
 19,518,300 18.25 18.30 17.15 196,300 191,400 -0.0
11/12/2025
18.10
 23,496,100 18.05 18.90 18 429,900 208,100 4.1
10/12/2025
18
 4,734,800 18 18.05 17.70 0 241,100 -4.3
09/12/2025
18
 23,581,300 18 18.50 17.50 4,300 995,800 -18.2
08/12/2025
18.05
 9,450,900 18 18.15 17.60 209,300 135,800 1.3
05/12/2025
18
 10,603,200 18.10 18.20 17.95 117,600 380,200 -4.8
04/12/2025
18.05
 11,035,900 17.70 18.20 17.70 181,400 21,200 2.9
03/12/2025
17.75
 6,326,400 17.60 17.90 17.50 30,300 174,200 -2.6
02/12/2025
17.55
 8,855,800 17.50 17.65 17.15 1,171,400 65,500 19.2
01/12/2025
17.45
 5,576,800 17.60 17.70 17.40 425,800 229,200 3.5
28/11/2025
17.40
 23,574,200 18 18.10 17.10 2,149,800 551,100 28.1
27/11/2025
18
 15,801,100 18.45 18.55 17.55 5,800 203,500 -3.7
26/11/2025
18.50
 12,814,100 18.60 18.60 18.10 2,900 1,203,300 -22.0
25/11/2025
18.60
 50,503,100 18.10 19.25 17.75 913,200 1,984,100 -19.6
24/11/2025
18
 10,970,500 17.80 18.40 17.65 18,000 1,135,800 -20.2
21/11/2025
17.80
 9,651,500 17.50 17.90 17.35 1,201,300 800,600 6.9
20/11/2025
17.70
 10,971,300 17.70 18.10 17.60 1,275,100 713,700 9.9
19/11/2025
17.65
 48,094,500 18.75 18.75 17.55 583,900 3,497,800 -52.7
18/11/2025
18.85
 16,208,900 18.85 19 18.35 809,600 356,700 8.4
17/11/2025
18.85
 25,228,100 17.80 18.85 17.55 1,808,200 1,019,000 14.7
14/11/2025
17.65
 38,260,900 16.50 17.65 16.50 3,658,100 311,500 57.9
13/11/2025
16.50
 8,192,100 16.65 17 16.30 185,900 1,110,400 -15.5
12/11/2025
16.50
 8,338,500 16.35 16.50 16.05 741,000 369,700 6.0
11/11/2025
16.25
 5,502,000 16 16.30 15.85 73,600 64,900 0.1
10/11/2025
15.80
 6,212,000 15.70 16.20 15.70 616,800 130,900 7.7
07/11/2025
15.90
 20,703,900 16.60 16.95 15.90 1,653,700 2,637,200 -16.7
06/11/2025
16.70
 6,000,900 17.40 17.40 16.70 2,400 794,800 -13.4
05/11/2025
17.25
 19,341,800 16.85 17.65 16.80 123,700 845,700 -12.6
04/11/2025
16.90
 18,782,000 16.30 16.90 16 2,628,100 411,600 35.9
03/11/2025
16.45
 12,055,100 17.15 17.15 16.40 794,900 548,200 4.0
31/10/2025
17.10
 16,352,400 17.15 17.55 16.80 1,759,800 70,700 28.9
30/10/2025
17.10
 12,974,800 16.95 17.25 16.70 546,600 388,100 2.6
29/10/2025
16.95
 24,979,400 15.80 16.95 15.80 542,100 222,500 5.4
28/10/2025
15.85
 9,441,400 15.60 15.85 15.25 56,000 218,400 -2.5
27/10/2025
15.60
 10,929,400 15.60 16.20 15.25 367,700 1,743,900 -22.0
24/10/2025
15.35
 6,457,800 15.65 15.70 15.30 140,000 1,080,800 -14.5
23/10/2025
15.65
 3,576,300 15.80 16 15.65 100,000 521,300 -6.7
22/10/2025
15.85
 10,343,300 15.55 16.20 15.15 216,500 601,300 -6.1
21/10/2025
15.30
 10,201,100 15.40 15.70 15.05 1,462,500 73,700 21.3
20/10/2025
15.30
 14,144,400 16.20 16.40 15.10 1,394,900 372,100 15.6
17/10/2025
16.20
 7,699,100 16.40 16.55 16.20 1,176,800 503,700 11.0
16/10/2025
16.30
 12,077,800 16.30 16.45 16 114,800 833,000 -11.7
15/10/2025
16.30
 8,290,400 16.35 16.55 16.30 57,600 7,100 0.8
14/10/2025
16.30
 24,599,000 17.20 17.20 16.20 273,800 1,495,900 -20.7
13/10/2025
17.15
 15,338,200 16.85 17.25 16.70 1,291,100 370,000 15.8
10/10/2025
17.15
 7,140,000 17.20 17.25 17.05 252,300 510,200 -4.4
09/10/2025
17.10
 22,552,300 16.85 17.20 16.65 0 0 0
08/10/2025
16.75
 9,411,500 16.80 17 16.50 1,134,800 305,500 13.7
07/10/2025
16.70
 13,154,200 16.75 17.20 16.50 77,500 892,100 -13.7
06/10/2025
16.70
 19,690,900 16.50 16.70 16.40 293,700 1,325,900 -17.1
03/10/2025
16.50
 15,672,300 17.25 17.35 16.50 149,600 1,682,800 -25.9
02/10/2025
16.75
 11,890,300 16.95 16.95 16.40 1,018,100 528,100 8.1
01/10/2025
16.90
 19,492,500 16.20 17.20 16.05 708,700 1,152,100 -7.4
30/09/2025
16.30
 12,129,200 16.55 16.70 15.80 988,700 196,900 12.7
29/09/2025
16.40
 16,255,200 15.90 16.65 15.90 1,532,700 250,000 20.9
26/09/2025
15.90
 17,259,700 15.80 16.35 15.75 1,828,800 542,000 20.7
25/09/2025
15.75
 8,967,200 15.65 16.20 15.55 298,900 400,300 -1.7
24/09/2025
15.65
 4,363,000 15.15 15.65 15.05 113,800 227,500 -1.7
23/09/2025
15.25
 3,205,100 15.35 15.45 15.20 175,200 101,900 1.1
22/09/2025
15.30
 9,206,200 15.60 15.70 14.95 904,800 296,200 9.2
19/09/2025
15.40
 4,834,200 15.65 15.70 15.40 31,800 1,345,500 -20.3
18/09/2025
15.60
 3,923,300 15.65 15.80 15.45 38,900 155,700 -1.8
17/09/2025
15.60
 4,255,700 16 16 15.60 41,200 334,900 -4.6
16/09/2025
15.95
 11,975,700 16.20 16.50 15.90 585,800 1,120,700 -8.7
15/09/2025
15.80
 5,845,100 15.65 15.85 15.55 113,600 273,100 -2.5
12/09/2025
15.60
 5,330,000 15.70 15.70 15.45 81,600 673,000 -9.2
11/09/2025
15.55
 10,523,600 15.20 15.60 15 607,600 1,642,300 -16.0
10/09/2025
15.20
 6,003,700 15.40 15.45 15.15 300,900 544,400 -3.7
09/09/2025
15.40
 9,681,200 15.40 15.55 14.95 1,013,500 550,300 6.9
08/09/2025
15.35
 28,350,300 16.35 16.40 15.35 1,495,400 2,849,600 -22.2

Chính sách bảo mật | Điều khoản sử dụng |