Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/10/2025	5.90	1,657,600	6	6	5.90	0	1,400	-0.0
16/10/2025	5.90	1,533,400	6.10	6.10	5.90	0	0	0
15/10/2025	6	3,978,000	6.10	6.10	5.90	4,500	0	0.0
14/10/2025	6.10	3,484,900	6.20	6.20	6	800,000	0	5.0
13/10/2025	6.20	2,867,500	6.20	6.20	6	170,000	0	1.1
10/10/2025	6.20	3,263,400	6.20	6.30	6.10	600,000	0	3.7
09/10/2025	6.20	2,045,000	6.20	6.20	6.10	0	0	0
08/10/2025	6.20	2,513,200	6.20	6.30	6.10	3,000	0	0.0
07/10/2025	6.20	3,319,300	6.30	6.40	6.10	715,000	0	4.6
06/10/2025	6.30	5,794,400	6.20	6.40	6.20	1,310,000	16,200	8.2
03/10/2025	6.20	2,251,900	6	6.20	6	0	46,500	-0.3
02/10/2025	6	1,225,000	6.20	6.20	6	0	0	0
01/10/2025	6.10	1,265,900	6	6.20	6	0	50,000	-0.3
30/09/2025	6	3,151,400	6	6.10	5.90	88,700	150,000	-0.4
29/09/2025	6	1,985,800	6.10	6.10	6	1,500	271,000	-1.6
26/09/2025	6	2,837,400	6.10	6.20	6	0	110,000	-0.7
25/09/2025	6.10	1,456,700	6.20	6.20	6.10	300	102,000	-0.6
24/09/2025	6.20	1,355,400	6.10	6.20	6.10	1,200	50,200	-0.3
23/09/2025	6.10	2,149,300	6.20	6.20	6.10	100	400,000	-2.4
22/09/2025	6.10	2,614,900	6.20	6.30	6.10	0	8,000	-0.0
19/09/2025	6.30	1,569,700	6.20	6.30	6.20	3,000	30,100	-0.2
18/09/2025	6.30	924,800	6.20	6.30	6.20	0	100	-0.0
17/09/2025	6.20	1,398,600	6.40	6.40	6.20	2,000	0	0.0
16/09/2025	6.40	1,382,900	6.40	6.40	6.20	50,000	0	0.3
15/09/2025	6.40	2,684,700	6.30	6.40	5.50	20,000	0	0.1
12/09/2025	6.30	1,865,800	6.50	6.50	6.30	270,000	0	1.8
11/09/2025	6.50	7,479,000	6.30	6.50	6.20	220,000	42,500	1.1
10/09/2025	6.30	1,698,400	6.20	6.40	6.20	300,000	4,400	1.9
09/09/2025	6.30	2,518,000	6.20	6.30	6.10	0	5,300	-0.0
08/09/2025	6.20	3,762,900	6.40	6.40	6.20	18,000	70,500	-0.3
05/09/2025	6.30	3,582,100	6.30	6.50	6.30	0	0	0
04/09/2025	6.30	3,339,400	6.40	6.40	6.30	0	62,500	-0.4
03/09/2025	6.40	2,262,500	6.50	6.50	6.30	0	196,000	-1.3
29/08/2025	6.50	8,120,600	6.40	6.70	6.30	50,000	16,900	0.2
28/08/2025	6.40	1,824,700	6.30	6.40	6.20	0	10,000	0
27/08/2025	6.30	2,713,000	6.40	6.50	6.20	0	0	0
26/08/2025	6.30	2,170,600	6.30	6.50	6.30	0	100,000	-0.6
25/08/2025	6.30	7,931,200	6.20	6.60	6.20	0	68,300	-0.4
22/08/2025	6.20	6,797,000	6.20	6.30	6.10	10,000	352,100	-2.1
21/08/2025	6.20	4,811,700	6.40	6.40	6.10	5,100	80,000	-0.5
20/08/2025	6.30	7,606,400	6.50	6.60	6.20	10,000	15,500	-0.0
19/08/2025	6.50	6,734,100	6.50	6.60	6.40	6,000	0	0.0
18/08/2025	6.50	4,389,100	6.60	6.60	6.40	12,000	50,200	-0.2
15/08/2025	6.50	9,084,000	7	7	6.40	52,100	5,000	0.3
14/08/2025	6.80	6,020,800	6.90	7	6.60	54,000	10,900	0.3
13/08/2025	6.90	22,208,700	6.50	7.10	6.50	50,000	1,600	0.3
12/08/2025	6.50	5,669,900	6.40	6.50	6.30	5,500	0	0.0
11/08/2025	6.40	5,275,600	6.30	6.50	6.30	8,000	0	0.1
08/08/2025	6.30	8,258,900	6.40	6.50	6.20	5,000	815,000	-5.2
07/08/2025	6.30	10,181,000	6.40	6.60	6.20	551,500	0	3.6
06/08/2025	6.40	9,361,700	6.50	6.70	6.40	700,100	0	4.6
05/08/2025	6.50	26,339,600	6	6.80	6	222,900	17,400	1.3
04/08/2025	6	5,316,500	5.90	6.10	5.90	100	210,000	-1.3
01/08/2025	6	3,484,500	6.10	6.20	6	1,500	400,500	-2.4
31/07/2025	6	8,300,500	6.10	6.20	5.90	0	150,000	-0.9
30/07/2025	6.20	6,790,200	5.80	6.20	5.80	0	250,000	-1.5
29/07/2025	6	10,192,100	6.30	6.30	5.90	7,100	0	0.0
28/07/2025	6.20	7,020,900	6.20	6.30	6.10	20,000	0	0.1
25/07/2025	6.30	7,518,800	6.30	6.30	6.10	1,900	0	0.0
24/07/2025	6.20	10,739,300	6.50	6.60	6.20	164,600	0	1.1

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 (2025-11-12)	0.10	1.72%	42,242,600	-332,000	-1.9	5.70 6 5.80
2 tháng (2025-10-13)	-0.30	-4.84%	123,366,400	3,996,800	24.9	5.60 6.40 5.80
3 tháng (2025-09-15)	-0.50	-7.81%	168,556,100	5,557,500	35.1	5.60 6.40 5.80
6 tháng (2025-06-16)	-0.20	-3.28%	504,526,700	4,980,300	31.9	5.60 6.90 5.80
12 tháng (2024-12-17)	0.70	13.46%	1,052,015,886	-3,798,431	50.6	5.20 8 5.80
24 tháng (2023-12-25)	1.79	43.55%	2,010,487,953	3,881,950	89.6	3.65 8 5.80
36 tháng (2022-12-28)	1.67	39.48%	2,890,122,853	4,163,970	100.3	3.35 8 5.80
60 tháng (2021-01-07)	-11.30	-65.70%	7,707,661,353	21,763,110	276.9	3.35 17.20 5.80

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

THỐNG KÊ GIAO DỊCH