CTCP Hoàng Anh Gia Lai (hag)

13.45
-0.05
(-0.37%)
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
(2024-04-09) 		0.35 2.66% 228,964,000 -196,908 -4.6
11.80
13.50
13.50
2 tháng
(2024-03-11) 		1.30 10.66% 527,487,300 1,742,292 19.2
11.75
13.50
13.50
3 tháng
(2024-02-15) 		0.05 0.37% 777,412,100 55,081 -3.8
11.75
13.50
13.50
6 tháng
(2023-11-13) 		4.50 50% 2,022,469,100 2,886,454 25.5
8.90
14.95
13.50
12 tháng
(2023-05-15) 		5.85 76.47% 3,913,861,100 1,415,154 13.4
7.51
14.95
13.50
24 tháng
(2022-05-20) 		4.51 50.17% 7,769,589,100 16,200,774 152.6
5.93
14.95
13.50
36 tháng
(2021-05-25) 		8.25 157.14% 11,678,997,200 16,060,774 134.0
4.78
15.65
13.50
60 tháng
(2019-06-05) 		8.56 173.28% 14,417,206,630 7,168,924 110.2
2.55
15.65
13.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
13.50
0.30
 19,367,600 13.15 13.50 12.90 468,700 556,258 -1.2
#2 07/05/2024
13.20
0.20
 6,535,900 13.05 13.30 12.90 23,300 42,050 -0.2
#3 06/05/2024
13
0.55
 15,432,200 12.50 13.30 12.45 659,600 434,200 2.7
#4 03/05/2024
12.45
0.20
 5,125,200 12.30 12.60 12.30 250,800 75,300 2.2
#5 02/05/2024
12.25
-0.15
 3,599,200 12.30 12.40 12.25 12,500 44,600 -0.4
#6 26/04/2024
12.40
-0.10
 4,253,500 12.40 12.55 12.35 179,300 4,000 2.2
#7 25/04/2024
12.50
0.20
 5,152,300 12.40 12.65 12.30 1,300 204,800 -2.6
#8 24/04/2024
12.30
0.15
 6,366,300 12.20 12.45 12.15 379,800 31,600 4.3
#9 23/04/2024
12.15
0.10
 9,491,100 12 12.20 12 302,800 51,300 3.0
#10 22/04/2024
12.05
0.25
 8,281,200 12.20 12.20 12 31,000 33,400 -0.0
#11 19/04/2024
11.80
-0.05
 22,678,300 11.40 11.80 11.05 695,600 141,300 6.3
#12 17/04/2024
11.85
-0.75
 20,545,600 12.60 12.65 11.85 75,600 112,500 -0.5
#13 16/04/2024
12.60
0.10
 18,005,800 12.40 12.60 11.95 80,400 259,600 -2.2
#14 15/04/2024
12.50
-0.90
 36,145,400 13.40 13.55 12.50 180,300 997,900 -10.8
#15 12/04/2024
13.40
0.10
 11,054,400 13.45 13.65 13.25 54,600 344,100 -3.9
#16 11/04/2024
13.30
-0.10
 8,184,200 13.25 13.50 13.20 49,900 688,600 -8.5
#17 10/04/2024
13.40
0.25
 22,132,200 13.25 13.80 13.10 713,700 380,200 4.5
#18 09/04/2024
13.15
0.15
 6,613,600 13.05 13.15 12.90 48,000 2,400 0.6
#19 08/04/2024
13
0.10
 25,674,500 13 13.40 12.85 1,437,500 49,700 18.2
#20 05/04/2024
12.90
0.25
 17,103,200 12.60 13.10 12.45 363,300 27,700 4.2
#21 04/04/2024
12.65
-0.15
 6,912,400 12.65 12.80 12.60 600 9,400 -0.1
#22 03/04/2024
12.80
0.10
 14,179,400 12.70 13 12.60 677,300 646,200 0.4
#23 02/04/2024
12.70
0.05
 12,711,700 12.60 12.70 12.35 6,500 1,344,400 -16.8
#24 01/04/2024
12.65
-0.40
 13,128,500 13.05 13.10 12.65 19,400 38,500 -0.2
#25 29/03/2024
13.05
0.10
 14,467,200 12.85 13.20 12.75 16,500 403,200 -5.1
#26 28/03/2024
12.95
0.40
 22,871,900 12.55 13.05 12.55 871,700 561,600 3.7
#27 27/03/2024
12.55
-0.05
 4,119,900 12.65 12.65 12.45 300 74,300 -0.9
#28 26/03/2024
12.60
0.15
 7,379,600 12.40 12.80 12.30 169,400 80,200 1.1
#29 25/03/2024
12.45
0
 8,914,300 12.45 12.60 12.35 57,300 1,594,500 -19.2
#30 22/03/2024
12.45
-0.25
 12,497,100 12.70 12.80 12.35 23,300 153,200 -1.6
#31 21/03/2024
12.70
0.05
 10,424,200 12.65 12.85 12.60 72,300 60,200 0.1
#32 20/03/2024
12.65
0.80
 27,179,100 11.85 12.65 11.75 3,473,600 61,200 41.9
#33 19/03/2024
11.85
0.10
 6,457,700 11.75 12 11.65 198,000 4,900 2.3
#34 18/03/2024
11.75
-0.55
 27,890,500 12.30 12.40 11.45 306,700 81,900 2.6
#35 15/03/2024
12.30
-0.20
 9,090,100 12.50 12.55 12.30 7,800 381,900 -4.6
#36 14/03/2024
12.50
0.05
 16,439,700 12.45 12.80 12.30 58,900 125,300 -0.8
#37 13/03/2024
12.45
0.05
 8,590,200 12.40 12.55 12.30 21,800 2,700 0.2
#38 12/03/2024
12.40
0.20
 14,819,500 12.20 12.60 12.10 134,500 109,500 0.3
#39 11/03/2024
12.20
-0.35
 17,672,600 12.55 12.60 12.20 59,000 226,000 -2.1
#40 08/03/2024
12.55
-0.40
 21,627,800 12.95 13.05 12.45 96,500 529,700 -5.6
#41 07/03/2024
12.95
0.05
 12,926,800 12.90 13.15 12.80 129,500 315,200 -2.4
#42 06/03/2024
12.90
-0.30
 10,759,000 13.20 13.30 12.85 293,700 74,400 2.9
#43 05/03/2024
13.20
0.40
 25,910,900 12.80 13.20 12.60 635,600 120,948 6.8
#44 04/03/2024
12.80
0.10
 16,451,900 12.70 13.05 12.60 503,000 157,700 4.4
#45 01/03/2024
12.70
-0.10
 6,677,400 12.80 12.90 12.65 32,400 493,900 -5.9
#46 29/02/2024
12.80
0.25
 16,398,600 12.55 12.80 12.25 1,165,700 1,392,300 -2.5
#47 28/02/2024
12.55
-0.10
 8,031,400 12.65 12.85 12.50 86,900 190,600 -1.3
#48 27/02/2024
12.65
0.05
 8,434,400 12.60 12.95 12.50 400 124,850 -1.6
#49 26/02/2024
12.60
0.40
 11,996,900 12.20 12.65 12.10 2,133,700 6,900 26.2
#50 23/02/2024
12.20
-0.40
 13,332,000 12.60 12.80 12.20 185,200 77,700 1.4
#51 22/02/2024
12.60
-0.20
 12,957,100 12.80 13.10 12.60 43,200 1,569,900 -19.8
#52 21/02/2024
12.80
0.20
 9,160,700 12.60 12.95 12.55 18,476 160,037 -1.8
#53 20/02/2024
12.60
-0.40
 11,190,800 13 13.10 12.55 89,900 1,241,100 -14.8
#54 19/02/2024
13
0.25
 19,608,300 12.75 13.20 12.30 1,613,071 862,213 9.4
#55 16/02/2024
12.75
-0.70
 30,633,500 13.45 13.55 12.60 52,800 1,504,100 -19.1
#56 15/02/2024
13.45
0.30
 13,827,300 13.15 13.75 13.15 565,500 511,210 0.7
#57 07/02/2024
13.15
-0.15
 15,343,500 13.30 13.60 13.05 734,100 184,600 7.3
#58 06/02/2024
13.30
-0.05
 10,295,100 13.35 13.65 13.25 524,500 241,687 3.8
#59 05/02/2024
13.35
-0.65
 19,880,400 14 14 13.30 1,132,500 292,900 11.2
#60 02/02/2024
14
-0.35
 10,630,300 14.35 14.40 14 6,200 1,473,100 -21.0
#61 01/02/2024
14.35
0.15
 6,757,100 14.20 14.50 14 443,000 339,900 1.5
#62 31/01/2024
14.20
-0.75
 18,363,700 14.95 15 14.20 264,200 1,704,300 -20.8
#63 30/01/2024
14.95
0.25
 7,491,400 14.70 15 14.65 1,490,200 105,200 20.6
#64 29/01/2024
14.70
0
 5,772,900 14.70 14.85 14.55 200 93,400 -1.4
#65 26/01/2024
14.70
-0.05
 9,215,600 14.75 15.05 14.60 49,100 261,300 -3.1
#66 25/01/2024
14.75
0.45
 11,253,800 14.30 14.75 14.25 281,100 864,100 -8.4
#67 24/01/2024
14.30
-0.35
 9,319,800 14.65 14.95 14.30 72,200 180,900 -1.6
#68 23/01/2024
14.65
0.65
 22,162,800 14 14.80 14.05 830,900 146,900 10.0
#69 22/01/2024
14
0.30
 11,383,400 13.70 14.30 13.50 1,108,100 15,400 15.2
#70 19/01/2024
13.70
0.30
 7,535,100 13.40 13.90 13.50 47,100 74,600 -0.4
#71 18/01/2024
13.40
-0.10
 3,917,200 13.50 13.55 13.30 2,000 83,600 -1.1
#72 17/01/2024
13.50
0
 4,915,100 13.50 13.55 13.35 0 311,700 -4.2
#73 16/01/2024
13.50
0.20
 7,354,600 13.30 13.50 13.10 80,800 43,800 0.5
#74 15/01/2024
13.30
-0.50
 9,739,000 13.80 13.90 13.30 400 87,700 -1.2
#75 12/01/2024
13.80
-0.30
 12,405,200 14.10 14.10 13.60 195,800 11,800 2.5
#76 11/01/2024
14.10
0.85
 35,733,300 13.25 14.15 13.20 862,200 170,700 9.7
#77 10/01/2024
13.25
-0.10
 6,544,300 13.35 13.45 13.10 1,100 270,700 -3.5
#78 09/01/2024
13.35
0.50
 15,999,700 12.85 13.40 12.80 374,300 161,800 2.8
#79 08/01/2024
12.85
-0.25
 15,766,100 13.10 13.30 12.85 149,800 66,200 1.1
#80 05/01/2024
13.10
-0.20
 34,248,000 13.30 13.45 12.60 191,100 356,000 -2.1
#81 04/01/2024
13.30
-0.40
 15,857,000 13.70 13.70 13.15 38,800 404,600 -4.9
#82 03/01/2024
13.70
0.10
 10,084,400 13.60 13.75 13.45 22,100 942,700 -12.5
#83 02/01/2024
13.60
0.40
 21,259,100 13.20 13.60 13.10 694,700 247,000 6.0
#84 29/12/2023
13.20
-0.50
 17,768,800 13.70 13.75 13.20 98,900 714,100 -8.3
#85 28/12/2023
13.70
-0.15
 47,102,200 13.85 13.85 12.90 202,800 345,400 -1.9
#86 27/12/2023
13.85
0.20
 19,866,800 13.65 14.05 13.65 500,700 0 6.9
#87 26/12/2023
13.65
-0.10
 17,492,100 13.75 13.90 13.30 95,200 123,700 -0.4
#88 25/12/2023
13.75
0.25
 22,415,200 13.50 14.05 13.55 63,700 185,700 -1.7
#89 22/12/2023
13.50
0.15
 21,601,000 13.35 13.70 13.25 62,300 386,600 -4.4
#90 21/12/2023
13.35
0.85
 25,704,800 12.50 13.35 12.20 411,600 450,300 -0.6
#91 20/12/2023
12.50
0.10
 27,775,300 12.40 12.60 11.80 1,512,100 178,900 16.3
#92 19/12/2023
12.40
-0.90
 22,273,900 13.30 13.30 12.40 76,000 62,100 0.1
#93 18/12/2023
13.30
0.25
 24,018,200 13.05 13.70 12.95 753,100 7,700 9.9
#94 15/12/2023
13.05
-0.40
 33,878,700 13.45 13.70 12.80 301,800 1,515,800 -15.9
#95 14/12/2023
13.45
-0.10
 13,948,100 13.55 13.85 13.25 16,600 161,200 -2.0
#96 13/12/2023
13.55
0.45
 27,661,300 13.10 13.80 13.20 34,200 98,200 -0.9
#97 12/12/2023
13.10
0.10
 21,403,200 13 13.50 12.90 16,600 155,100 -1.8
#98 11/12/2023
13
0.85
 26,118,800 12.15 13 12 283,200 72,200 2.6
#99 08/12/2023
12.15
-0.25
 9,953,700 12.40 12.40 11.95 157,000 23,200 1.6
#100 07/12/2023
12.40
-0.20
 38,359,000 12.60 12.80 11.75 100,400 850,600 -9.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc