CTCP Hoàng Anh Gia Lai (hag)

10.70
0.15
(1.42%)
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
(2024-08-21) 		0 0% 119,017,800 143,851 2.4
10.20
11
10.70
2 tháng
(2024-07-22) 		-1.25 -10.46% 307,031,700 1,049,120 11.6
10.05
12.40
10.70
3 tháng
(2024-06-24) 		-1.90 -15.08% 448,188,700 -416,194 -6.7
10.05
12.70
10.70
6 tháng
(2024-03-25) 		-1.75 -14.06% 1,356,451,000 -3,760,430 -54.3
10.05
15
10.70
12 tháng
(2023-09-26) 		3.19 42.48% 3,368,450,300 -245,968 -16.1
7.51
15
10.70
24 tháng
(2022-10-03) 		-1.65 -13.36% 6,948,490,400 10,664,260 78.7
5.93
15
10.70
36 tháng
(2021-10-06) 		5.67 112.72% 12,260,679,800 14,247,652 100.3
5.02
15.65
10.70
60 tháng
(2019-10-17) 		6.41 149.42% 15,174,364,160 927,242 54.9
2.55
15.65
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.64
 6,114,910 4.72 4.75 4.62 130,510 296,390 -0.8
17/09/2020
4.72
 6,459,110 4.63 4.78 4.62 140,290 1,100 0.7
16/09/2020
4.63
 5,513,180 4.67 4.75 4.61 18,030 0 0.1
15/09/2020
4.67
 8,610,810 4.87 4.93 4.67 1,000 1,500 -0.0
14/09/2020
4.87
 5,768,170 4.90 4.93 4.85 0 0 0
11/09/2020
4.90
 8,522,890 4.79 4.93 4.74 92,210 100 0.4
10/09/2020
4.79
 8,369,740 4.83 4.89 4.75 500 70,900 -0.3
09/09/2020
4.83
 10,190,870 4.61 4.90 4.52 319,750 44,090 1.3
08/09/2020
4.61
 7,470,830 4.60 4.70 4.50 923,380 288,240 2.9
07/09/2020
4.60
 24,336,780 4.35 4.65 4.37 1,013,820 2,320 4.7
04/09/2020
4.35
 7,949,550 4.31 4.39 4.20 148,850 19,930 0.6
03/09/2020
4.31
 3,294,380 4.33 4.39 4.28 24,610 216,580 -0.8
01/09/2020
4.33
 6,999,140 4.26 4.37 4.23 605,330 2,610 2.6
31/08/2020
4.26
 5,841,860 4.25 4.38 4.25 0 216,950 -0.9
28/08/2020
4.25
 3,615,000 4.34 4.41 4.25 0 172,880 -0.8
27/08/2020
4.34
 7,980,220 4.20 4.41 4.16 13,580 172,620 -0.7
26/08/2020
4.20
 5,814,110 4.21 4.29 4.17 16,140 1,767,650 -7.4
25/08/2020
4.21
 6,147,410 4.28 4.30 4.21 0 72,100 -0.3
24/08/2020
4.28
 7,254,780 4.28 4.30 4.17 29,470 13,000 0.1
21/08/2020
4.28
 2,078,220 4.26 4.32 4.24 5,020 62,730 -0.2
20/08/2020
4.26
 7,536,870 4.29 4.45 4.23 16,730 487,510 -2.0
19/08/2020
4.29
 10,234,870 4.01 4.29 3.99 197,380 0 0.8
18/08/2020
4.01
 2,626,750 4.01 4.06 3.97 99,380 0 0.4
17/08/2020
4.01
 2,535,300 4.05 4.05 3.97 10 203,970 -0.8
14/08/2020
4.05
 3,211,710 4.12 4.14 4.02 6,490 1,391,120 -5.6
13/08/2020
4.12
 4,089,350 4.02 4.16 4.01 175,300 500 0.7
12/08/2020
4.02
 2,371,180 4.05 4.05 3.98 10 244,370 -1.0
11/08/2020
4.05
 4,662,630 4.05 4.09 3.96 0 26,030 -0.1
10/08/2020
4.05
 5,835,720 4.06 4.12 3.99 5,000 195,060 -0.8
07/08/2020
4.06
 4,486,170 4.11 4.18 4.03 0 281,870 -1.2
06/08/2020
4.11
 7,519,390 3.93 4.15 3.87 67,800 3,100 0.3
05/08/2020
3.93
 4,045,360 3.87 3.94 3.84 98,390 0 0.4
04/08/2020
3.87
 6,105,280 3.87 3.94 3.84 11,640 168,980 -0.6
03/08/2020
3.87
 6,501,040 3.80 3.96 3.79 103,140 72,680 0.1
31/07/2020
3.80
 4,820,380 3.73 3.83 3.58 188,720 1,400 0.7
30/07/2020
3.73
 2,249,220 3.74 3.76 3.69 377,570 20,000 1.3
29/07/2020
3.74
 7,941,990 3.86 3.86 3.59 377,570 20,000 1.3
28/07/2020
3.86
 8,791,240 3.75 3.96 3.60 730,800 0 2.7
27/07/2020
3.75
 7,987,120 4.03 4.03 3.75 500,010 0 1.9
24/07/2020
4.03
 8,589,770 4.33 4.33 4.03 17,050 121,600 -0.4
23/07/2020
4.33
 4,224,410 4.30 4.33 4.11 190,430 0 0.8
22/07/2020
4.30
 6,398,070 4.47 4.50 4.26 3,000 5,870 -0.0
21/07/2020
4.47
 3,010,820 4.37 4.52 4.37 175,930 1,700 0.8
20/07/2020
4.37
 3,206,860 4.58 4.58 4.35 17,310 4,790 0.1
17/07/2020
4.58
 12,551,460 4.68 4.68 4.36 12,000 0 0.1
16/07/2020
4.68
 2,707,920 4.65 4.75 4.65 11,530 0 0.1
15/07/2020
4.65
 12,488,230 4.89 4.95 4.65 43,830 5,250 0.2
14/07/2020
4.89
 9,509,420 5.08 5.08 4.84 43,000 14,410 0.1
13/07/2020
5.08
 2,080,870 5.05 5.13 5.01 3,000 161,980 -0.8
10/07/2020
5.05
 5,894,570 5 5.18 5.01 26,550 6,570 0.1
09/07/2020
5
 4,259,110 5 5.10 4.99 51,520 1,700 0.2
08/07/2020
5
 3,471,690 5.02 5.06 4.95 241,250 0 1.2
07/07/2020
5.02
 6,386,340 5.15 5.17 4.90 3,560 206,260 -1.0
06/07/2020
5.15
 3,350,470 5.20 5.21 5.10 15,000 103,910 -0.5
03/07/2020
5.20
 2,200,190 5.23 5.25 5.20 97,000 5,040 0.5
02/07/2020
5.23
 2,706,180 5.23 5.26 5.17 158,140 0 0.8
01/07/2020
5.23
 2,452,040 5.20 5.27 5.16 205,110 2,000 1.1
30/06/2020
5.20
 3,991,840 5.20 5.30 5.04 3,750 180,000 -0.9
29/06/2020
5.20
 6,805,580 5.11 5.38 5.05 2,000 172,390 -0.9
26/06/2020
5.11
 4,018,230 5.20 5.32 5.10 0 172,390 -0.9
25/06/2020
5.20
 2,794,120 5.22 5.22 5.08 0 210,520 -1.1
24/06/2020
5.22
 6,303,690 5.30 5.35 5.17 28,020 230,280 -1.1
23/06/2020
5.30
 5,890,640 5.19 5.35 5.19 50,370 94,050 -0.2
22/06/2020
5.19
 3,852,740 5.23 5.38 5.19 34,180 617,770 -3.1
19/06/2020
5.23
 7,301,580 4.97 5.31 4.93 316,380 24,690 1.5
18/06/2020
4.97
 3,830,320 5.09 5.09 4.94 4,000 66,640 -0.3
17/06/2020
5.09
 3,570,780 5.19 5.23 4.99 101,370 291,210 -1.0
16/06/2020
5.19
 5,399,240 4.90 5.20 4.99 620,350 16,670 3.1
15/06/2020
4.90
 9,362,250 5.20 5.31 4.85 17,910 116,810 -0.5
12/06/2020
5.20
 11,657,830 5.40 5.40 5.03 369,470 72,540 1.5
11/06/2020
5.40
 11,594,420 5.80 5.85 5.40 52,110 75,280 -0.1
10/06/2020
5.80
 12,233,960 5.65 6 5.46 147,400 26,210 0.7
09/06/2020
5.65
 12,715,070 5.75 5.82 5.50 13,660 91,400 -0.4
08/06/2020
5.75
 11,774,510 5.42 5.76 5.48 71,860 14,370 0.3
05/06/2020
5.42
 9,676,400 5.08 5.42 4.98 32,000 12,000 0.1
04/06/2020
5.08
 11,393,350 4.75 5.08 4.73 94,240 3,200 0.4
03/06/2020
4.75
 7,849,210 4.80 5 4.65 0 59,840 -0.3
02/06/2020
4.80
 18,993,150 4.87 5.21 4.80 2,250 695,970 -3.5
01/06/2020
4.87
 3,520,900 4.56 4.87 4.66 15,040 17,310 -0.0
29/05/2020
4.56
 8,186,470 4.27 4.56 4.23 30,150 25,340 0.0
28/05/2020
4.27
 4,346,920 4.17 4.27 4.17 180,030 790 0.8
27/05/2020
4.17
 4,777,660 4.23 4.30 4.14 3,000 168,750 -0.7
26/05/2020
4.23
 3,518,040 4.16 4.31 4.16 8,390 57,690 -0.2
25/05/2020
4.16
 2,018,710 4.15 4.19 4.10 104,020 0 0.4
22/05/2020
4.15
 3,159,530 4.14 4.24 4.07 8,490 9,900 -0.0
21/05/2020
4.14
 3,774,280 4.16 4.35 4.13 0 323,310 -1.4
20/05/2020
4.16
 7,287,380 3.89 4.16 3.87 70,910 259,250 -0.8
19/05/2020
3.89
 4,019,220 3.86 3.92 3.85 26,810 76,670 -0.2
18/05/2020
3.86
 1,673,830 3.88 3.91 3.85 0 29,430 -0.1
15/05/2020
3.88
 3,910,060 3.80 3.94 3.81 27,570 4,280 0.1
14/05/2020
3.80
 4,191,140 3.86 3.88 3.77 129,970 134,050 -0.0
13/05/2020
3.86
 3,320,990 3.85 3.93 3.78 3,180 11,990 -0.0
12/05/2020
3.85
 5,671,790 3.76 3.96 3.72 35,300 162,300 -0.5
11/05/2020
3.76
 4,426,970 3.52 3.76 3.51 37,120 100 0.1
08/05/2020
3.52
 5,525,600 3.55 3.60 3.50 8,840 107,430 -0.3
07/05/2020
3.55
 1,944,360 3.54 3.61 3.50 19,420 46,830 -0.1
06/05/2020
3.54
 1,711,130 3.46 3.57 3.45 169,210 120 0.6
05/05/2020
3.46
 1,735,800 3.40 3.49 3.39 125,960 21,800 0.4
04/05/2020
3.40
 5,100,170 3.60 3.60 3.40 40 62,890 -0.2
29/04/2020
3.60
 4,366,310 3.64 3.68 3.54 73,940 471,350 -1.4

Chính sách bảo mật | Điều khoản sử dụng |