Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	6	1,362,500	6	6.10	5.90	620,001	2,000	0
17/03/2026	6	2,366,600	6.10	6.20	6	1,000,000	21,000	5.9
16/03/2026	6	3,574,800	5.90	6.10	5.90	0	0	0
13/03/2026	5.80	1,258,500	5.90	6	5.80	1,000	7,000	-0.0
12/03/2026	5.90	1,672,100	5.90	6	5.80	0	10,000	-0.1
11/03/2026	6	1,207,600	5.80	6	5.80	0	4,500	-0.0
10/03/2026	5.80	2,842,000	5.50	6	5.50	13,100	300	0.1
09/03/2026	5.40	7,837,100	6.20	6.20	5.40	13,100	300	0.1
06/03/2026	6.20	4,291,100	6.30	6.30	6.10	256,000	0	1.6
05/03/2026	6.30	5,080,700	6.30	6.50	6.20	0	2,000	-0.0
04/03/2026	6.30	3,319,100	6.40	6.40	6.10	20,000	0	0.1
03/03/2026	6.40	3,537,800	6.20	6.40	6.20	3,000	158,000	-1.0
02/03/2026	6.20	8,030,300	6.30	6.50	6.10	116,000	1,000	0.8
27/02/2026	6.40	4,463,700	6.70	6.70	6.40	600,600	0	4.2
26/02/2026	6.70	6,781,200	6.80	7	6.60	80,000	2,000	0.5
25/02/2026	6.80	8,862,300	6.40	6.90	6.30	0	0	0
24/02/2026	6.40	1,144,700	6.40	6.50	6.40	10,000	28,000	-0.1
23/02/2026	6.50	1,570,500	6.30	6.50	6.30	0	0	0
13/02/2026	6.40	1,928,200	6.50	6.50	6.30	0	373,000	-2.4
12/02/2026	6.40	1,562,200	6.40	6.50	6.30	0	57,000	-0.4
11/02/2026	6.50	2,647,500	6.30	6.50	6.20	0	0	0
10/02/2026	6.20	2,784,900	6.30	6.50	6.20	0	0	0
09/02/2026	6.40	1,437,800	6.40	6.50	6.20	2,000	900	0.0
06/02/2026	6.30	4,020,900	6.60	6.60	6.20	40,000	1,000	0.3
05/02/2026	6.50	4,079,000	6.50	6.70	6.40	40,000	1,000	0.3
04/02/2026	6.40	3,159,700	6.50	6.60	6.40	116,000	1,000	0.8
03/02/2026	6.50	3,348,600	6.50	6.80	6.50	1,000	0	0.0
02/02/2026	6.50	3,464,500	6.70	6.80	6.40	1,000	0	0.0
30/01/2026	6.80	3,165,100	6.80	6.90	6.60	197,200	10,200	1.3
29/01/2026	6.80	2,281,600	6.90	7	6.70	104,300	8,800	0.7
28/01/2026	6.90	18,997,600	6.70	7.40	6.70	190,000	52,500	0.9
27/01/2026	6.70	6,143,800	6.40	6.80	6.40	0	0	0
26/01/2026	6.40	4,272,300	6.40	6.50	6.30	0	0	0
23/01/2026	6.40	3,859,700	6.60	6.60	6.30	60,000	800	0.4
22/01/2026	6.50	5,213,700	6.50	6.70	6.40	175,300	13,200	1.1
21/01/2026	6.50	7,020,700	6.80	6.80	6.30	37,300	20,200	0.1
20/01/2026	6.60	10,891,200	7	7	6.60	524,500	257,000	2.1
19/01/2026	7	12,612,800	7.20	7.60	6.90	1,410,000	67,900	9.8
16/01/2026	7.20	28,811,600	6.60	7.30	6.60	1,600	20,700	-0.1
15/01/2026	6.60	5,478,600	6.30	6.70	6.20	4,500	3,000	0.0
14/01/2026	6.40	3,239,800	6.40	6.50	6.30	1,500	3,000	-0.0
13/01/2026	6.40	5,528,900	6.40	6.60	6.30	5,600	8,500	-0.0
12/01/2026	6.40	5,239,000	6.20	6.40	6.10	16,500	0	0.1
09/01/2026	6.10	5,093,600	6.20	6.30	6.10	9,000	9,000	0.0
08/01/2026	6.20	3,874,200	6.20	6.40	6.10	11,900	12,800	-0.0
07/01/2026	6.30	4,091,100	6.40	6.60	6.20	1,500	15,000	-0.1
06/01/2026	6.40	6,346,100	6.40	6.70	6.30	100	3,000	-0.0
05/01/2026	6.40	10,636,200	6	6.60	5.90	1,000	0	0.0
31/12/2025	6	1,972,100	6	6.10	5.90	6,500	0	0.0
30/12/2025	6	3,309,100	6.20	6.20	5.90	6,500	0	0.0
29/12/2025	6.20	2,207,700	6.20	6.50	6	3,000	0	0.0
26/12/2025	6.20	13,305,100	5.90	6.60	5.90	0	6,000	-0.0
25/12/2025	6	2,445,200	5.80	6	5.70	0	56,000	-0.3
24/12/2025	5.80	1,180,300	5.80	5.90	5.80	0	0	0
23/12/2025	5.90	595,700	5.90	5.90	5.80	0	200	-0.0
22/12/2025	5.80	1,148,400	5.70	5.90	5.70	0	0	0
19/12/2025	5.70	923,600	5.80	5.80	5.70	1,000	0	0.0
18/12/2025	5.70	744,600	5.80	5.90	5.70	0	0	0
17/12/2025	5.80	767,800	5.70	5.90	5.70	0	0	0
16/12/2025	5.80	1,515,700	5.80	5.90	5.70	0	100	-0.0
15/12/2025	5.80	1,312,700	5.80	5.90	5.70	0	0	0
12/12/2025	5.80	3,420,900	5.90	6	5.80	0	0	0
11/12/2025	5.90	1,139,600	5.90	6	5.80	0	0	0
10/12/2025	5.90	929,000	6	6	5.80	0	0	0
09/12/2025	6	1,795,800	5.80	6	5.80	0	10,100	-0.1
08/12/2025	5.80	772,200	5.80	6	5.80	0	0	0
05/12/2025	5.80	1,115,800	5.10	6	5.10	20,000	0	0.1
04/12/2025	5.90	3,368,500	5.80	6.10	5.80	10,000	57,900	-0.3
03/12/2025	5.80	1,011,100	5.80	5.90	5.80	0	30,000	-0.2
02/12/2025	5.80	1,887,900	5	5.90	5	0	60,000	-0.3
01/12/2025	5.80	2,374,300	5.70	5.90	5.70	10,000	400	0.1
28/11/2025	5.70	1,716,800	5.70	5.90	5.70	100,000	320,100	-1.3
27/11/2025	5.90	2,763,300	5.80	5.90	5.70	0	0	0
26/11/2025	5.70	3,657,000	5.90	5.90	5.70	0	0	0
25/11/2025	5.90	3,301,200	5.80	6	5.70	0	0	0
24/11/2025	5.80	866,700	5.80	5.90	5.70	0	0	0
21/11/2025	5.80	2,344,300	5.80	5.90	5.70	500	0	0.0
20/11/2025	5.90	917,000	5.90	5.90	5.80	1,000	0	0.0
19/11/2025	5.90	1,638,900	6	6.10	5.80	0	0	0
18/11/2025	6	5,518,300	6	6.20	5.90	0	0	0
17/11/2025	6	2,092,300	5.90	6	5.80	0	0	0
14/11/2025	5.90	1,273,800	5.70	5.90	5.70	0	0	0
13/11/2025	5.80	699,800	5.80	5.80	5.70	5,000	0	0.0
12/11/2025	5.80	1,059,000	5.70	5.80	5.60	0	0	0
11/11/2025	5.60	1,268,500	5.80	5.80	5.60	0	0	0
10/11/2025	5.80	882,100	5.80	5.80	5.70	0	0	0
07/11/2025	5.80	1,886,000	5.80	5.90	5.60	0	0	0
06/11/2025	5.90	905,800	5.80	5.90	5.70	0	0	0
05/11/2025	5.90	1,592,500	5.90	5.90	5.70	0	0	0
04/11/2025	5.90	3,411,300	5.90	5.90	5.70	1,100	0	0.0
03/11/2025	5.90	3,779,600	5.90	6.10	5.80	701,100	0	4.3
31/10/2025	5.90	10,699,500	6.30	6.30	5.80	302,500	0	1.8
30/10/2025	6.20	8,762,100	6.40	6.50	6	1,253,700	2,500	8.1
29/10/2025	6.40	16,257,500	5.90	6.60	5.80	600,000	14,800	3.5
28/10/2025	5.90	1,464,200	5.80	5.90	5.70	355,000	0	2.1
27/10/2025	5.80	2,640,900	5.90	6	5.70	210,000	0	1.3
24/10/2025	5.90	1,724,000	6	6	5.70	0	50,000	-0.3
23/10/2025	5.90	1,163,200	5.90	6	5.80	0	0	0
22/10/2025	6	1,058,900	5.90	6	5.80	0	0	0
21/10/2025	6	5,307,100	5.70	6.10	5.70	100	100	0
20/10/2025	5.70	4,799,200	5.90	6.10	5.70	0	400	-0.0

Page:
1
2
3
>>

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)	-0.50	-7.69%	65,473,500	899,700	6.1	5.40 6.80 6
2 tháng (2026-01-16)	-1.20	-16.67%	197,176,900	2,914,700	21.0	5.40 7.20 6
3 tháng (2025-12-17)	0.20	3.45%	275,304,000	2,866,800	20.7	5.40 7.20 6
6 tháng (2025-09-18)	-0.30	-4.76%	444,643,200	8,352,200	55.3	5.40 7.20 6
12 tháng (2025-03-24)	-0.90	-13.04%	988,723,700	-3,605,415	45.1	5.40 7.20 6
24 tháng (2024-03-27)	1.74	40.85%	1,888,324,153	7,180,970	112.4	3.65 8 6
36 tháng (2023-04-03)	1.59	36.05%	3,016,891,953	-3,861,660	71.7	3.35 8 6
60 tháng (2021-04-12)	-7.10	-54.20%	7,390,281,153	23,833,310	285.2	3.35 13.65 6

CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

THỐNG KÊ GIAO DỊCH