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)
27/04/2018
5.30
 4,734,660 5.40 5.45 5.09 208,910 26,400 1.0
26/04/2018
5.40
 3,775,820 5.40 5.69 5.40 7,000 6,570 0.0
24/04/2018
5.40
 2,800,610 5.33 5.42 5.30 870 3,280 -0.0
23/04/2018
5.33
 3,433,530 5.51 5.64 5.33 2,200 3,300 -0.0
20/04/2018
5.51
 1,892,260 5.49 5.65 5.41 50 0 0.0
19/04/2018
5.49
 5,089,070 5.67 5.68 5.41 9,370 1,000,000 -5.5
18/04/2018
5.67
 4,945,260 5.80 5.85 5.67 440 1,249,610 -7.2
17/04/2018
5.80
 5,110,300 5.70 5.88 5.70 1,537,120 2,323,660 -4.6
16/04/2018
5.70
 6,149,530 5.48 5.82 5.38 10,600 1,826,890 -10.3
13/04/2018
5.48
 6,626,840 5.28 5.50 5.28 60,350 1,244,110 -6.4
12/04/2018
5.28
 8,267,630 5.43 5.45 5.20 328,480 1,507,550 -6.2
11/04/2018
5.43
 7,701,040 5.75 5.83 5.40 374,510 1,329,800 -5.2
10/04/2018
5.75
 9,786,860 6.05 6.14 5.75 433,570 1,931,010 -8.8
09/04/2018
6.05
 7,772,420 6.19 6.23 6.02 461,170 2,021,020 -9.5
06/04/2018
6.19
 7,068,740 6.25 6.33 6.19 9,140 2,334,810 -14.5
05/04/2018
6.25
 5,152,650 6.30 6.30 6.16 35,110 1,133,830 -6.8
04/04/2018
6.30
 5,497,020 6.43 6.43 6.27 674,520 3,020 4.2
03/04/2018
6.43
 10,002,370 6.15 6.43 6.01 425,780 1,162,510 -4.5
02/04/2018
6.15
 22,763,820 6.61 6.61 6.15 135,860 0 0.8
30/03/2018
6.61
 3,018,810 6.70 6.75 6.61 1,050 0 0.0
29/03/2018
6.70
 1,812,350 6.70 6.81 6.69 45,390 25,280 0.1
28/03/2018
6.70
 3,931,930 6.82 6.82 6.68 107,820 9,920 0.7
27/03/2018
6.82
 4,874,720 6.96 7.05 6.78 135,840 116,780 0.1
26/03/2018
6.96
 2,811,920 7 7.09 6.93 4,400 5,900 -0.0
23/03/2018
7
 5,952,530 7.19 7.19 6.90 83,110 4,760 0.5
22/03/2018
7.19
 5,364,600 7 7.25 7 62,000 209,370 -1.0
21/03/2018
7
 3,292,350 6.94 7.19 6.93 543,010 20,000 3.7
20/03/2018
6.94
 3,727,100 6.90 7.04 6.80 335,620 200 2.4
19/03/2018
6.90
 15,828,850 7.28 7.28 6.78 25,400 2,328,020 -16.0
16/03/2018
7.28
 7,335,120 7.41 7.51 7.26 682,760 408,690 2.1
15/03/2018
7.41
 8,259,570 7.41 7.59 7.40 446,230 18,420 3.2
14/03/2018
7.41
 10,299,700 7.15 7.53 7.10 1,237,390 22,730 8.9
13/03/2018
7.15
 6,561,530 7.09 7.18 6.99 1,287,290 6,170 9.1
12/03/2018
7.09
 4,289,660 7.08 7.20 7.08 1,230,440 20,660 8.6
09/03/2018
7.08
 9,803,250 6.91 7.30 6.71 1,918,450 218,890 11.9
08/03/2018
6.91
 7,738,140 6.99 7.15 6.84 620,750 690 4.3
07/03/2018
6.99
 11,548,820 6.76 7.20 6.88 257,810 1,020 1.8
06/03/2018
6.76
 10,726,610 6.32 6.76 6.35 348,720 178,360 1.2
05/03/2018
6.32
 8,483,800 6.29 6.48 6.27 168,820 2,267,540 -13.4
02/03/2018
6.29
 2,364,580 6.25 6.30 6.19 25,100 7,990 0.1
01/03/2018
6.25
 3,635,910 6.22 6.36 6.20 247,580 73,000 1.1
28/02/2018
6.22
 4,539,740 6.40 6.40 6.19 12,850 432,820 -2.6
27/02/2018
6.40
 4,544,550 6.20 6.40 6.20 92,390 500 0.6
26/02/2018
6.20
 7,995,330 6.35 6.40 6.18 9,760 0 0.1
23/02/2018
6.35
 4,558,720 6.30 6.40 6.28 64,990 100 0.4
22/02/2018
6.30
 5,637,230 6.52 6.52 6.21 100,690 0 0.6
21/02/2018
6.52
 6,366,520 6.50 6.70 6.45 109,070 80,600 0.2
13/02/2018
6.50
 9,810,120 6.15 6.50 6.14 6,300 45,230 -0.2
12/02/2018
6.15
 18,148,290 6.50 6.60 6.05 820,880 695,630 0.7
09/02/2018
6.50
 12,440,370 6.62 6.62 6.16 74,080 375,160 -1.9
08/02/2018
6.62
 21,212,700 7.11 7.11 6.62 162,890 67,000 0.6
07/02/2018
7.11
 5,008,000 6.97 7.33 7.02 213,010 70,330 1.0
06/02/2018
6.97
 15,787,610 7.49 7.49 6.97 332,500 63,830 1.9
05/02/2018
7.49
 15,654,040 8.05 8.05 7.49 214,970 179,720 0.3
02/02/2018
8.05
 4,200,910 8.05 8.14 8 180,700 30,500 1.2
01/02/2018
8.05
 7,922,570 8.20 8.30 8.05 7,450 41,250 -0.3
31/01/2018
8.20
 15,495,650 8.09 8.60 8.03 361,520 24,100 2.8
30/01/2018
8.09
 13,747,520 8.30 8.30 8 146,590 6,000 1.1
29/01/2018
8.30
 10,795,290 8.40 8.57 8.30 105,850 0 0.9
26/01/2018
8.40
 12,938,950 8.49 8.73 8.39 218,080 507,670 -2.5
25/01/2018
8.49
 21,580,290 7.94 8.49 7.76 223,500 1,529,040 -10.3
22/01/2018
7.94
 10,320,100 8.15 8.28 7.80 213,790 35,990 1.4
19/01/2018
8.15
 11,002,160 8.30 8.37 8.15 209,340 39,470 1.4
18/01/2018
8.30
 9,961,100 8.16 8.38 8 2,329,570 15,690 19.0
17/01/2018
8.16
 15,121,430 8.16 8.55 8.13 1,381,230 987,020 3.3
16/01/2018
8.16
 23,850,270 7.63 8.16 7.60 74,200 2,286,420 -17.6
15/01/2018
7.63
 6,033,580 7.50 7.68 7.50 32,890 15,500 0.1
12/01/2018
7.50
 4,230,050 7.50 7.65 7.50 181,050 0 1.4
11/01/2018
7.50
 5,436,920 7.63 7.63 7.50 179,740 920,020 -5.6
10/01/2018
7.63
 5,644,240 7.55 7.63 7.36 215,130 127,890 0.7
09/01/2018
7.55
 4,198,620 7.67 7.70 7.50 190,390 140,080 0.4
08/01/2018
7.67
 6,126,900 7.70 7.83 7.61 192,270 0 1.5
05/01/2018
7.70
 9,814,550 7.46 7.86 7.47 286,980 11,300 2.1
04/01/2018
7.46
 3,159,020 7.31 7.58 7.33 283,880 2,520 2.1
03/01/2018
7.31
 2,259,350 7.25 7.37 7.25 180,520 15,000 1.2
02/01/2018
7.25
 3,772,880 7.35 7.38 7.23 6,810 4,460 0.0
29/12/2017
7.35
 2,334,550 7.45 7.46 7.33 7,140 1,000 0.0
28/12/2017
7.45
 3,403,920 7.40 7.45 7.35 1,325,820 75,040 9.3
27/12/2017
7.40
 5,461,050 7.40 7.48 7.38 2,016,800 3,730 14.9
26/12/2017
7.40
 4,743,140 7.30 7.41 7.30 814,790 45,260 5.6
25/12/2017
7.30
 2,227,860 7.41 7.41 7.30 4,500 36,650 -0.2
22/12/2017
7.41
 1,937,940 7.35 7.46 7.31 46,620 18,030 0.2
21/12/2017
7.35
 4,754,350 7.51 7.51 7.30 4,550 3,960 0.0
20/12/2017
7.51
 2,288,590 7.50 7.61 7.50 0 15,090 -0.1
19/12/2017
7.50
 3,739,470 7.72 7.74 7.50 46,250 43,000 0.0
18/12/2017
7.72
 5,846,790 7.36 7.80 7.65 100,000 207,620 -0.8
15/12/2017
7.36
 2,074,320 7.38 7.41 7.36 3,200 315,640 -2.3
14/12/2017
7.38
 1,451,220 7.32 7.41 7.31 2,000 19,530 -0.1
13/12/2017
7.32
 3,014,180 7.31 7.42 7.30 0 9,290 -0.1
12/12/2017
7.31
 3,821,560 7.52 7.62 7.20 40,850 52,290 -0.1
11/12/2017
7.52
 1,728,470 7.73 7.73 7.52 7,630 127,090 -0.9
08/12/2017
7.73
 1,702,740 7.83 7.83 7.70 0 560 -0.0
07/12/2017
7.83
 3,624,120 7.70 7.96 7.79 0 91,810 -0.7
06/12/2017
7.70
 3,087,050 7.54 7.71 7.52 0 50,880 -0.4
05/12/2017
7.54
 3,914,180 7.51 7.71 7.49 2,000 3,420 -0.0
04/12/2017
7.51
 3,448,690 7.62 7.69 7.48 0 71,010 -0.5
01/12/2017
7.62
 3,070,090 7.73 7.74 7.62 10,400 13,100 -0.0
30/11/2017
7.73
 3,065,590 7.70 7.75 7.67 28,390 0 0.2
29/11/2017
7.70
 5,637,050 7.82 7.86 7.70 53,420 12,540 0.3
28/11/2017
7.82
 6,478,190 7.75 7.86 7.74 10,880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |