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
(2025-11-04) 		0.85 5.03% 375,910,400 1,467,400 19.3
15.80
18.85
18.05
2 tháng
(2025-10-06) 		1.05 6.29% 647,319,200 1,436,400 19.0
15.30
18.85
18.05
3 tháng
(2025-09-05) 		1.25 7.58% 870,135,300 -1,442,200 -27.8
15.20
18.85
18.05
6 tháng
(2025-06-09) 		5 39.22% 1,824,954,000 1,394,200 34.9
12.75
18.85
18.05
12 tháng
(2024-12-09) 		5.15 40.87% 2,707,409,700 -393,673 32.1
9.81
18.85
18.05
24 tháng
(2023-12-15) 		4.70 36.02% 5,438,073,900 969,003 32.4
9.81
18.85
18.05
36 tháng
(2022-12-20) 		9.42 113.09% 9,023,187,000 9,125,240 106.5
7.26
18.85
18.05
60 tháng
(2020-12-30) 		12.47 236.17% 16,686,138,740 15,087,263 161.2
4.26
18.85
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
18
 10,603,200 18.10 18.20 17.95 117,600 380,220 0
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
05/09/2025
16.50
 13,652,600 16.65 16.95 16.45 1,063,100 1,104,000 -0.7
04/09/2025
16.45
 9,678,300 16.40 16.85 16.40 481,900 1,773,900 -21.5
03/09/2025
16.40
 10,170,600 16.20 16.65 16.20 719,000 267,000 7.4
29/08/2025
16.50
 12,059,000 16.50 16.75 16.30 514,900 1,252,300 -12.3
28/08/2025
16.35
 17,812,000 16.75 16.90 16.20 469,200 2,083,400 0
27/08/2025
16.70
 32,215,300 17.40 17.50 16.60 599,500 2,602,700 -33.5
26/08/2025
17.35
 23,986,100 17.35 17.40 16.70 1,592,300 3,129,900 -26.2
25/08/2025
17.20
 43,313,800 16.25 17.20 16.25 4,284,500 921,000 56.0
22/08/2025
16.10
 25,870,300 16.55 16.80 15.70 924,500 1,365,400 -7.4
21/08/2025
16.85
 24,576,000 16.60 17.05 16.20 3,810,100 991,200 47.1
20/08/2025
16.30
 37,125,600 16.65 16.65 15.55 2,880,200 1,872,800 15.8
19/08/2025
16.65
 26,227,800 16.85 17.30 16.60 595,100 1,907,800 -22.2
18/08/2025
16.65
 18,657,200 16.05 16.70 15.85 1,775,400 1,088,400 10.8
15/08/2025
15.90
 19,200,200 15.75 16.35 15.60 1,860,300 1,180,300 10.6
14/08/2025
15.90
 15,954,700 16.10 16.20 15.75 525,300 1,090,100 -9.0
13/08/2025
16.20
 27,896,900 16.60 16.80 15.70 1,343,700 3,828,600 -40.0
12/08/2025
16.20
 18,667,000 16 16.45 15.75 1,748,400 1,639,400 1.6
11/08/2025
16
 20,169,000 16.50 16.55 15.75 1,185,700 1,643,600 -7.6
08/08/2025
16.15
 40,806,500 15.30 16.15 15.20 3,372,600 2,363,100 16.0
07/08/2025
15.10
 14,435,400 15.20 15.25 14.90 1,876,900 94,400 26.8
06/08/2025
15.20
 14,548,400 15.35 15.60 15.05 367,000 555,800 -2.9
05/08/2025
14.90
 48,656,000 14.05 14.90 13.95 5,763,600 763,900 72.4
04/08/2025
13.95
 7,951,500 13.80 14.15 13.75 292,900 127,700 2.3
01/08/2025
13.90
 7,879,400 14.10 14.15 13.80 515,400 33,600 6.7
31/07/2025
13.95
 13,891,500 14.20 14.25 13.70 594,700 23,900 8.0
30/07/2025
13.65
 11,153,300 13.40 13.70 13.25 379,100 12,000 4.9
29/07/2025
13.30
 24,380,600 14.20 14.25 13.30 306,600 1,320,300 -14.2
28/07/2025
14.20
 14,120,700 14.05 14.45 14.05 79,800 148,300 -1.0
25/07/2025
14.05
 16,002,600 14 14.25 13.95 68,400 2,527,400 -34.7
24/07/2025
14
 23,902,600 14.60 14.60 13.95 864,800 628,000 3.2
23/07/2025
14.50
 23,707,100 15.20 15.20 14.35 166,400 2,540,600 -35.2
22/07/2025
15
 22,003,400 14.70 15.15 14.45 913,800 1,139,200 -3.4
21/07/2025
14.60
 14,010,800 14.95 15.10 14.50 1,179,200 172,500 14.7
18/07/2025
14.85
 37,130,400 14.10 14.85 13.95 2,255,300 40,000 31.7
17/07/2025
13.90
 15,976,000 13.70 14.10 13.55 1,616,100 552,100 14.8
16/07/2025
13.60
 10,726,300 13.70 13.80 13.45 292,400 10,900 3.8

Chính sách bảo mật | Điều khoản sử dụng |