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)
19/09/2016
5.01
 3,243,530 4.93 5.10 4.93 517,660 0 2.6
16/09/2016
4.93
 7,940,000 5.30 5.45 4.93 1,615,580 5,890,670 -21.3
15/09/2016
5.30
 3,278,870 5.20 5.56 5.17 0 685,500 -3.7
14/09/2016
5.20
 2,633,750 5.20 5.39 5.09 100 466,750 -2.4
13/09/2016
5.20
 2,168,850 5.40 5.48 5.11 16,750 162,750 -0.8
12/09/2016
5.40
 1,799,810 5.60 5.60 5.40 3,500 359,620 -1.9
09/09/2016
5.60
 3,204,350 5.70 5.70 5.50 35,070 399,120 -2.0
08/09/2016
5.70
 2,700,010 5.70 5.80 5.50 1,300 448,390 -2.5
07/09/2016
5.70
 1,608,130 5.80 5.80 5.50 24,680 401,380 -2.1
06/09/2016
5.80
 1,832,070 5.60 5.80 5.50 8,200 436,270 -2.4
05/09/2016
5.60
 6,125,190 6 6 5.60 22,500 929,180 -5.1
01/09/2016
6
 3,871,050 6.30 6.30 5.90 0 620,510 -3.8
31/08/2016
6.30
 2,186,620 6.30 6.30 6.10 16,000 30,000 -0.1
30/08/2016
6.30
 2,217,250 6.30 6.40 6.10 139,170 800 0.9
29/08/2016
6.30
 5,454,980 6.40 6.70 6.30 252,890 19,150 1.5
26/08/2016
6.40
 6,336,450 6 6.40 6.10 0 26,950 -0.2
25/08/2016
6
 4,585,240 6.20 6.20 5.90 155,790 0 0.9
24/08/2016
6.20
 2,606,330 6.30 6.40 6.10 100 15,230 -0.1
23/08/2016
6.30
 2,852,950 6.30 6.30 6.10 371,000 593,020 -1.4
22/08/2016
6.30
 12,521,060 6.40 6.60 6 11,200 15,000 -0.0
19/08/2016
6.40
 2,669,880 6 6.40 6.10 0 11,510 -0.1
18/08/2016
6
 6,331,690 6.40 6.40 6 10,000 0 0.1
17/08/2016
6.40
 4,204,460 6.80 6.80 6.40 10,700 0 0.1
16/08/2016
6.80
 5,584,310 6.90 7.10 6.60 1,100 2,440 -0.0
15/08/2016
6.90
 11,493,250 6.50 6.90 6.70 300 1,641,550 -11.2
12/08/2016
6.50
 5,955,890 6.30 6.60 6.20 7,150 0 0.0
11/08/2016
6.30
 6,947,430 5.90 6.30 6.10 250,880 39,770 1.3
10/08/2016
5.90
 5,008,030 5.60 5.90 5.70 0 6,340 -0.0
09/08/2016
5.60
 2,969,100 5.30 5.60 5.30 0 12,300 -0.1
08/08/2016
5.30
 3,711,690 5.10 5.40 5 55,750 201,740 -0.8
05/08/2016
5.10
 7,440,500 5.40 5.40 5.10 5,010 308,420 -1.6
04/08/2016
5.40
 6,599,000 5.80 6 5.40 16,870 198,780 -1.0
03/08/2016
5.80
 2,830,270 6.10 6.10 5.80 10 100 -0.0
02/08/2016
6.10
 4,478,310 6.30 6.40 6 68,250 1,260 0.4
01/08/2016
6.30
 1,401,530 6.40 6.50 6.30 34,910 7,870 0.2
29/07/2016
6.40
 2,000,470 6.40 6.50 6.30 4,000 21,360 -0.1
28/07/2016
6.40
 2,360,830 6.60 6.60 6.40 9,700 1,000 0.1
27/07/2016
6.60
 1,235,210 6.70 6.70 6.60 10,330 0 0.1
26/07/2016
6.70
 1,703,880 6.80 7 6.60 2,000 9,000 -0.0
25/07/2016
6.80
 3,705,900 6.40 6.80 6.40 9,700 9,000 0.0
22/07/2016
6.40
 3,767,990 6.60 6.70 6.30 6,300 692,200 -4.4
21/07/2016
6.60
 1,245,080 6.70 6.80 6.60 0 27,000 -0.2
20/07/2016
6.70
 2,312,210 6.80 6.80 6.60 1,500 22,090 -0.1
19/07/2016
6.80
 1,750,430 6.90 7 6.70 39,500 7,110 0.2
18/07/2016
6.90
 2,334,740 6.70 7 6.60 0 2,000 -0.0
15/07/2016
6.70
 2,649,000 6.70 6.80 6.60 12,000 388,390 -2.5
14/07/2016
6.70
 3,078,360 6.90 6.90 6.70 389,500 764,340 -2.5
13/07/2016
6.90
 2,589,700 6.80 7 6.80 3,600 500,450 -3.4
12/07/2016
6.80
 1,907,530 6.80 6.90 6.70 27,300 0 0.2
11/07/2016
6.80
 5,116,800 7.10 7.10 6.80 9,800 5,610 0.0
08/07/2016
7.10
 2,233,600 7.20 7.20 7 1,500 58,850 -0.4
07/07/2016
7.20
 2,621,310 7.30 7.30 7.10 0 3,700 -0.0
06/07/2016
7.30
 1,733,610 7.30 7.40 7.20 31,640 14,740 0.1
05/07/2016
7.30
 2,119,640 7.50 7.50 7.30 2,000 67,890 -0.5
04/07/2016
7.50
 2,584,280 7.40 7.50 7.30 125,330 4,220 0.9
01/07/2016
7.40
 1,897,320 7.30 7.40 7.30 0 200 -0.0
30/06/2016
7.30
 2,227,430 7.30 7.40 7.20 44,170 63,860 -0.1
29/06/2016
7.30
 1,687,080 7.10 7.40 7.10 0 0 0
28/06/2016
7.10
 1,738,700 7.10 7.30 7 0 600 -0.0
27/06/2016
7.10
 3,386,570 7.40 7.40 7 38,000 0 0.3
24/06/2016
7.40
 6,187,740 7.70 7.70 7.20 700 50,200 -0.4
23/06/2016
7.70
 2,435,040 7.60 7.80 7.50 1,800 0 0.0
22/06/2016
7.60
 2,736,810 7.60 7.70 7.40 25,200 100 0.2
21/06/2016
7.60
 2,195,700 7.60 7.80 7.50 16,000 1,160 0.1
20/06/2016
7.60
 1,657,960 7.60 7.80 7.60 600 146,610 -1.1
17/06/2016
7.60
 4,503,340 7.80 7.90 7.60 3,290 2,542,180 -19.3
16/06/2016
7.80
 2,145,250 7.90 8 7.80 0 0 0
15/06/2016
7.90
 2,812,790 7.80 7.90 7.70 0 741,910 -5.7
14/06/2016
7.80
 3,054,870 7.70 7.90 7.60 0 1,233,480 -9.6
13/06/2016
7.70
 3,693,870 7.90 7.90 7.70 36,000 1,199,360 -9.0
10/06/2016
7.90
 3,205,960 8.10 8.10 7.90 6,000 50,540 -0.4
09/06/2016
8.10
 1,966,340 8.10 8.20 8 0 10,780 -0.1
08/06/2016
8.10
 3,552,650 8 8.20 8 193,160 0 1.6
07/06/2016
8
 2,146,950 8 8 7.90 139,920 192,230 -0.4
06/06/2016
8
 3,517,940 8.10 8.20 7.90 2,000 847,510 -6.8
03/06/2016
8.10
 3,540,730 8.10 8.10 7.90 2,530 1,052,860 -8.4
02/06/2016
8.10
 6,020,970 7.90 8.20 7.70 7,000 992,060 -7.7
01/06/2016
7.90
 3,666,060 7.80 7.90 7.60 0 666,800 -5.1
31/05/2016
7.80
 2,040,730 8 8 7.70 500 36,540 -0.3
30/05/2016
8
 1,090,690 7.90 8 7.90 10,970 120 0.1
27/05/2016
7.90
 3,012,680 7.70 8.10 7.70 3,500 703,030 -5.5
26/05/2016
7.70
 3,365,550 8 8 7.60 16,500 958,050 -7.3
25/05/2016
8
 1,589,400 8 8.10 7.90 19,050 9,800 0.1
24/05/2016
8
 2,065,130 8.10 8.10 7.90 18,150 189,690 -1.4
23/05/2016
8.10
 1,997,660 8 8.20 8 49,540 19,000 0.2
20/05/2016
8
 3,915,840 8.30 8.40 7.90 4,180 1,085,280 -8.6
19/05/2016
8.30
 11,285,110 8.40 8.90 8.20 28,720 194,230 -1.4
18/05/2016
8.40
 1,737,480 7.90 8.40 8.40 0 1,180 -0.0
17/05/2016
7.90
 1,119,020 7.40 7.90 7.90 0 70,623 -0.6
16/05/2016
7.40
 1,401,250 7.40 7.40 7.20 2,100 9,240 -0.1
13/05/2016
7.40
 1,703,520 7.50 7.50 7.20 0 233,570 -1.7
12/05/2016
7.50
 981,740 7.50 7.60 7.40 1,000 1,430 -0.0
11/05/2016
7.50
 1,166,570 7.40 7.50 7.30 0 50,430 -0.4
10/05/2016
7.40
 1,427,350 7.40 7.40 7.20 76,910 61,430 0.1
09/05/2016
7.40
 1,542,030 7.50 7.50 7.30 3,100 6,250 -0.0
06/05/2016
7.50
 1,687,740 7.40 7.60 7.30 8,840 0 0.1
05/05/2016
7.40
 2,929,810 7.50 7.50 7.30 3,500 254,170 -1.8
04/05/2016
7.50
 6,873,730 8 8 7.50 10,100 123,790 -0.9
29/04/2016
8
 4,477,600 7.90 8.10 7.80 0 1,058,970 -8.4
28/04/2016
7.90
 5,101,910 8 8 7.70 20,100 58,070 -0.3

Chính sách bảo mật | Điều khoản sử dụng |