Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	7.20	8,236,900	7.20	7.30	7	1,300,000	4,000	0
28/04/2026	7.20	9,135,800	7.10	7.30	6.90	1,400,000	2,000	0
27/04/2026	7.10	11,624,400	6.90	7.20	6.70	0	9,300	0
24/04/2026	7.10	11,624,400	6.90	7.20	6.70	0	9,300	0
23/04/2026	6.90	9,345,300	6.50	6.90	6.50	0	8,300	0
22/04/2026	6.60	2,337,500	6.50	6.60	6.40	0	0	0
21/04/2026	6.60	4,495,700	6.60	6.70	6.40	0	100	0
20/04/2026	6.60	6,392,600	6.40	6.70	6.30	0	20,900	0
17/04/2026	6.40	1,307,500	6.40	6.40	6.30	0	0	0
16/04/2026	6.40	1,133,400	6.30	6.40	6.20	0	0	0
15/04/2026	6.30	1,801,300	6.30	6.40	6	0	45,000	0
14/04/2026	6.30	1,785,500	6.30	6.30	6.20	0	55,300	0
13/04/2026	6.30	1,307,100	6.30	6.30	6.20	0	0	0
10/04/2026	6.30	840,900	6.40	6.40	6.20	3,000	0	0
09/04/2026	6.40	2,857,900	6.40	6.50	6.30	520,000	1,000	0
08/04/2026	6.40	5,467,800	6.10	6.40	6.10	255,000	125,000	0
07/04/2026	6.10	1,480,700	6	6.20	6	0	5,000	-0.0
06/04/2026	6	784,800	6.10	6.20	6	0	0	0
03/04/2026	6.10	1,573,000	6.20	6.20	6	0	2,000	-0.0
02/04/2026	6.20	3,336,800	6	6.20	6	2,000	1,000	0.0
01/04/2026	6.10	1,445,800	6.10	6.10	6	1,000	0	0.0
31/03/2026	6.10	441,200	6	6.10	6	0	0	0
30/03/2026	6.10	1,228,800	6	6.10	5.90	0	0	0
27/03/2026	6.10	630,500	6	6.10	6	0	0	0
26/03/2026	6.10	967,200	6	6.10	6	511,300	0	3.1
25/03/2026	6.10	876,400	6.10	6.20	6	0	0	0
24/03/2026	6.10	1,687,400	6	6.20	6	0	0	0
23/03/2026	6	3,016,900	6	6.10	5.80	1,500,000	0	8.9
20/03/2026	6	1,782,800	5.90	6.10	5.90	1,402,500	612,000	4.7
19/03/2026	6	2,371,300	5.90	6.10	5.90	620,000	2,000	3.7
18/03/2026	6	1,362,500	6	6.10	5.90	1,000,100	0	6.1
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

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 (2026-03-30)	1	16.39%	72,612,400	498,800	-0.0	6 7.20 7.20
2 tháng (2026-02-27)	0.70	10.94%	134,788,800	6,737,400	38.0	5.40 7.20 7.20
3 tháng (2026-01-28)	0.20	2.90%	206,025,100	6,983,500	39.9	5.40 7.20 7.20
6 tháng (2025-10-30)	0.90	14.52%	444,657,300	10,688,300	65.3	5.40 7.20 7.20
12 tháng (2025-05-05)	0.80	12.70%	968,209,700	1,720,100	76.3	5.40 7.20 7.20
24 tháng (2024-05-08)	3.03	74.45%	1,923,435,853	13,100,770	144.9	3.65 8 7.20
36 tháng (2023-05-15)	3.44	93.99%	2,967,686,053	10,112,350	133.8	3.35 8 7.20
60 tháng (2021-05-24)	-3.50	-33.02%	7,176,683,953	30,424,410	325.0	3.35 13.65 7.20

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

THỐNG KÊ GIAO DỊCH