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)
27/04/2016
8
 8,241,370 7.90 8.10 7.70 876,310 66,100 6.4
26/04/2016
7.90
 7,772,800 7.40 7.90 7.60 0 107,500 -0.8
25/04/2016
7.40
 10,176,920 7 7.40 7.20 8,000 1,266,320 -9.3
22/04/2016
7
 2,824,490 6.80 7 6.70 530,000 112,060 2.9
21/04/2016
6.80
 1,657,010 6.70 6.90 6.70 62,410 30,360 0.2
20/04/2016
6.70
 2,968,590 6.70 6.80 6.60 616,860 109,880 3.4
19/04/2016
6.70
 3,314,080 6.90 6.90 6.60 1,007,020 1,800 6.8
15/04/2016
6.90
 2,891,620 7.10 7.20 6.90 25,000 4,400 0.1
14/04/2016
7.10
 5,745,370 6.70 7.10 6.70 46,800 576,570 -3.8
13/04/2016
6.70
 8,710,280 6.90 6.90 6.50 411,300 137,650 1.8
12/04/2016
6.90
 8,947,470 7.40 7.40 6.90 57,110 1,821,180 -12.2
11/04/2016
7.40
 3,814,640 7.60 7.70 7.40 3,420 168,460 -1.2
08/04/2016
7.60
 1,747,210 7.70 7.70 7.60 80,800 0 0.6
07/04/2016
7.70
 1,790,190 7.80 7.90 7.60 22,810 0 0.2
06/04/2016
7.80
 1,757,830 7.80 7.90 7.70 141,160 1,800 1.1
05/04/2016
7.80
 2,014,150 7.70 7.80 7.50 317,320 13,700 2.3
04/04/2016
7.70
 3,164,770 7.70 7.80 7.50 575,330 717,710 -1.1
01/04/2016
7.70
 3,882,560 7.80 7.90 7.60 1,200 0 0.0
31/03/2016
7.80
 5,684,020 8.10 8.10 7.70 25,000 93,970 -0.5
30/03/2016
8.10
 2,813,820 8 8.20 8 422,750 145,810 2.2
29/03/2016
8
 3,202,980 8.20 8.30 8 8,000 54,490 -0.4
28/03/2016
8.20
 3,164,490 8.20 8.30 8.10 620,090 62,000 4.6
25/03/2016
8.20
 4,520,080 8.30 8.40 8 54,950 1,100 0.4
24/03/2016
8.30
 3,144,470 8.50 8.50 8.30 8,630 0 0.1
23/03/2016
8.50
 4,213,490 8.50 8.70 8.30 0 0 0
22/03/2016
8.50
 3,347,480 8.50 8.60 8.40 357,020 0 3.0
21/03/2016
8.50
 12,277,370 8.40 8.90 8.50 600 312,040 -2.7
18/03/2016
8.40
 3,807,940 8.40 8.50 8.30 3,390,250 2,765,160 5.3
17/03/2016
8.40
 4,412,790 8.50 8.60 8.40 309,490 50,000 2.2
16/03/2016
8.50
 5,758,380 8.30 8.70 8.20 8,200 15,010 -0.1
15/03/2016
8.30
 9,182,720 8.40 8.50 8 47,590 252,820 -1.7
14/03/2016
8.40
 3,899,740 8.40 8.60 8.30 329,640 13,080 2.7
11/03/2016
8.40
 6,149,470 8.50 8.80 8.30 22,000 169,250 -1.2
10/03/2016
8.50
 6,012,170 8.10 8.50 8.20 23,000 153,880 -1.1
09/03/2016
8.10
 1,892,630 8.20 8.30 8.10 20,100 2,020 0.1
08/03/2016
8.20
 4,381,920 8.40 8.40 8 66,110 1,644,700 -12.8
07/03/2016
8.40
 4,732,920 8.20 8.60 8.20 0 2,100 -0.0
04/03/2016
8.20
 4,479,430 7.90 8.40 7.90 331,350 8,790 2.6
03/03/2016
7.90
 12,156,310 8.30 8.30 7.80 281,590 1,389,550 -8.7
02/03/2016
8.30
 1,879,740 8.30 8.50 8.20 390,000 58,000 2.8
01/03/2016
8.30
 4,104,240 8.10 8.50 8 167,940 239,780 -0.6
29/02/2016
8.10
 8,792,110 8.60 8.60 8.10 149,960 9,900 1.1
26/02/2016
8.60
 2,906,550 8.70 8.80 8.50 59,720 411,890 -3.0
25/02/2016
8.70
 5,531,860 9 9.20 8.70 6,000 147,080 -1.2
24/02/2016
9
 13,377,530 8.90 9.30 8.50 738,320 75,580 6.0
23/02/2016
8.90
 15,666,050 8.80 9.40 8.80 648,350 1,100 6.0
22/02/2016
8.80
 6,566,780 8.30 8.80 8.60 876,490 873,260 -0.0
19/02/2016
8.30
 15,455,040 7.80 8.30 7.80 4,833,460 211,000 37.8
18/02/2016
7.80
 4,395,210 7.80 7.90 7.70 0 36,460 -0.3
17/02/2016
7.80
 4,097,370 7.80 8 7.80 200 624,000 -4.9
16/02/2016
7.80
 2,549,370 7.80 7.90 7.70 0 13,000 -0.1
15/02/2016
7.80
 2,413,660 7.80 7.90 7.60 0 373,760 -2.9
05/02/2016
7.80
 1,706,700 7.70 7.90 7.70 7,300 220 0.1
04/02/2016
7.70
 4,552,440 7.60 7.90 7.60 2,280 6,520 -0.0
03/02/2016
7.60
 7,442,940 8 8 7.60 12,800 347,790 -2.6
02/02/2016
8
 5,695,340 8.20 8.20 7.80 5,480 8,020 -0.0
01/02/2016
8.20
 3,266,160 8.20 8.40 8.10 0 34,800 -0.3
29/01/2016
8.20
 6,620,920 8.30 8.50 8.10 164,170 23,540 1.1
28/01/2016
8.30
 8,158,020 8.80 8.80 8.20 1,250 786,680 -6.6
27/01/2016
8.80
 8,082,850 8.90 9.20 8.70 25,900 12,000 0.1
26/01/2016
8.90
 14,351,750 8.40 8.90 8.20 27,300 513,750 -4.2
25/01/2016
8.40
 11,890,990 7.90 8.40 7.90 255,570 4,945,140 -38.2
22/01/2016
7.90
 19,081,830 8.40 8.40 7.90 594,750 4,930,730 -34.4
21/01/2016
8.40
 12,664,870 9 9 8.40 414,640 599,890 -1.6
20/01/2016
9
 8,520,470 9.60 9.60 9 28,500 812,720 -7.3
19/01/2016
9.60
 6,368,400 9.30 9.60 9.30 20,650 274,850 -2.4
18/01/2016
9.30
 8,483,270 9.90 9.90 9.30 73,300 556,160 -4.6
15/01/2016
9.90
 4,740,740 10.30 10.50 9.80 42,900 719,980 -6.9
14/01/2016
10.30
 6,971,860 10.90 10.90 10.20 11,200 395,820 -4.0
13/01/2016
10.90
 6,320,400 11.30 11.30 10.80 27,300 170,930 -1.6
12/01/2016
11.30
 8,942,460 10.90 11.40 10.90 72,100 158,100 -1.0
11/01/2016
10.90
 13,232,580 10.20 10.90 10.10 261,580 381,500 -1.3
08/01/2016
10.20
 9,807,490 10.10 10.20 9.90 185,540 204,700 -0.2
07/01/2016
10.10
 8,618,740 10 10.20 9.70 194,440 243,830 -0.5
06/01/2016
10
 6,607,690 9.60 10.20 9.60 371,020 338,090 0.4
05/01/2016
9.60
 7,548,600 10.10 10.20 9.60 6,220 436,500 -4.3
04/01/2016
10.10
 4,475,970 10.40 10.50 10.10 5,730 457,400 -4.7
31/12/2015
10.40
 2,074,500 10.70 10.70 10.40 1,000 150,000 -1.6
30/12/2015
10.70
 2,244,550 10.70 10.90 10.60 10,610 2,550 0.1
29/12/2015
10.70
 6,561,500 10.60 10.80 10.30 360,970 888,800 -5.6
28/12/2015
10.60
 6,271,230 10.90 10.90 10.30 961,880 217,590 7.8
25/12/2015
10.90
 5,448,280 11.10 11.20 10.70 107,670 150,000 -0.5
24/12/2015
11.10
 3,187,730 11.30 11.40 11 311,000 169,870 1.6
23/12/2015
11.30
 2,743,980 11.30 11.50 11.20 283,120 160,000 1.4
22/12/2015
11.30
 2,306,740 11.40 11.60 11.30 414,550 292,350 1.4
21/12/2015
11.40
 2,115,910 11.30 11.50 11.30 228,080 137,030 1.0
18/12/2015
11.30
 7,274,600 11.80 11.80 11.30 2,065,350 4,120,160 -23.3
17/12/2015
11.80
 3,155,370 11.60 11.80 11.60 1,000 214,530 -2.5
16/12/2015
11.60
 1,656,880 11.60 11.70 11.50 17,180 100,000 -1.0
15/12/2015
11.60
 2,793,930 11.60 11.70 11.50 24,050 79,120 -0.6
14/12/2015
11.60
 4,459,590 11.40 12 11.40 189,400 1,021,900 -9.7
11/12/2015
11.40
 3,030,310 11.50 11.70 11.40 17,470 517,800 -5.8
10/12/2015
11.50
 2,143,690 11.70 11.80 11.50 29,600 292,100 -3.1
09/12/2015
11.70
 2,428,500 11.90 11.90 11.70 16,000 1,319,550 -15.4
08/12/2015
11.90
 3,028,770 11.90 12 11.60 100 126,530 -1.5
07/12/2015
11.90
 3,049,380 12.20 12.20 11.90 15,100 383,400 -4.4
04/12/2015
12.20
 2,120,730 12.30 12.30 12.10 2,480 49,000 -0.6
03/12/2015
12.30
 2,660,760 12.60 12.60 12.30 11,910 245,760 -2.9
02/12/2015
12.60
 9,851,680 12 12.80 12.30 379,160 767,600 -4.9
01/12/2015
12
 6,060,580 12.20 12.50 11.80 50,250 1,019,530 -11.8

Chính sách bảo mật | Điều khoản sử dụng |