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
(2024-08-20) 		-0.05 -0.47% 121,018,300 -519,449 -4.7
10.20
11
10.55
2 tháng
(2024-07-22) 		-1.40 -11.72% 302,038,300 511,520 5.9
10.05
12.40
10.55
3 tháng
(2024-06-21) 		-1.85 -14.92% 450,550,100 -1,795,694 -22.9
10.05
12.70
10.55
6 tháng
(2024-03-25) 		-1.90 -15.26% 1,351,457,600 -4,298,030 -60.1
10.05
15
10.55
12 tháng
(2023-09-25) 		3.04 40.48% 3,375,432,300 -794,668 -21.9
7.51
15
10.55
24 tháng
(2022-09-30) 		-2.70 -20.38% 6,974,941,800 10,153,660 73.3
5.93
15
10.55
36 tháng
(2021-10-05) 		5.54 110.58% 12,258,390,500 13,728,852 94.6
5.01
15.65
10.55
60 tháng
(2019-10-16) 		6.39 153.61% 15,172,746,760 390,442 49.1
2.55
15.65
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
18.56
 2,549,550 18.39 18.74 18.30 61,420 220,300 -3.3
02/07/2013
18.39
 1,348,220 18.12 18.56 18.21 72,430 478,200 -8.3
01/07/2013
18.12
 2,349,590 18.39 18.39 17.76 22,740 677,450 -13.3
28/06/2013
18.39
 1,555,970 18.56 19.01 18.39 9,100 200,000 -4.0
27/06/2013
18.56
 1,680,760 18.12 18.56 18.12 21,200 319,680 -6.2
26/06/2013
18.12
 3,292,480 18.30 18.48 17.85 56,040 1,221,720 -23.8
25/06/2013
18.30
 2,914,340 19.36 19.36 18.03 18,490 518,960 -10.4
24/06/2013
19.36
 2,074,480 20.07 20.07 19.27 29,500 740,230 -15.6
21/06/2013
20.07
 7,171,680 19.27 20.07 19.19 358,300 5,185,220 -108.5
20/06/2013
19.27
 2,303,400 19.27 19.81 19.19 100 857,480 -18.6
19/06/2013
19.27
 1,969,030 19.10 19.45 19.10 9,100 1,052,830 -22.6
18/06/2013
19.10
 1,584,250 19.10 19.10 18.74 2,050 838,170 -17.8
17/06/2013
19.10
 3,229,190 19.99 19.99 19.10 34,110 1,475,440 -31.6
14/06/2013
19.99
 1,897,800 20.25 20.70 19.99 80,500 818,830 -16.7
13/06/2013
20.25
 1,143,070 19.99 20.34 19.99 5,000 16,030 -0.2
12/06/2013
19.99
 3,463,010 19.90 20.61 19.99 242,310 2,013,960 -40.3
11/06/2013
19.90
 1,933,450 20.16 20.25 19.90 252,190 482,100 -5.2
10/06/2013
20.16
 2,621,690 20.87 21.14 20.16 7,000 1,183,750 -27.2
07/06/2013
20.87
 2,591,170 21.05 21.58 20.87 69,600 970,960 -21.4
06/06/2013
21.05
 3,193,780 20.16 21.41 20.16 0 254,220 -6.0
05/06/2013
20.16
 1,590,370 20.07 20.25 19.72 158,450 799,200 -14.4
04/06/2013
20.07
 3,021,700 19.99 20.78 19.99 402,420 1,094,900 -15.9
03/06/2013
19.99
 1,046,560 20.25 20.34 19.99 159,490 599,480 -9.9
31/05/2013
20.25
 3,600,440 20.25 21.05 20.25 93,460 1,692,900 -37.0
30/05/2013
20.25
 826,310 20.25 20.25 19.99 133,900 204,380 -1.6
29/05/2013
20.25
 1,689,930 20.34 20.70 19.81 94,770 536,100 -10.1
28/05/2013
20.34
 1,284,590 20.43 20.43 19.99 50,460 347,220 -6.7
27/05/2013
20.43
 1,774,930 19.27 20.61 19.36 209,000 132,390 1.8
24/05/2013
19.27
 1,700,730 19.54 19.90 19.27 44,010 449,280 -8.9
23/05/2013
19.54
 2,077,950 20.34 20.34 19.45 153,160 374,510 -5.0
22/05/2013
20.34
 877,940 20.43 20.78 20.16 29,290 4,950 0.6
21/05/2013
20.43
 2,231,970 19.63 20.78 19.63 1,000 44,050 -1.0
20/05/2013
19.63
 1,810,650 19.36 19.72 19.01 85,770 54,680 0.7
17/05/2013
19.36
 885,160 19.45 19.54 19.19 106,680 300,020 -4.2
16/05/2013
19.45
 1,017,040 18.83 19.72 18.83 60,560 11,180 1.1
15/05/2013
18.83
 2,256,800 19.01 19.10 18.39 246,430 148,690 2.1
14/05/2013
19.01
 3,686,160 20.25 20.25 18.92 159,130 1,166,410 -21.9
13/05/2013
20.25
 502,090 20.16 20.43 19.99 68,400 65,000 0.1
10/05/2013
20.16
 842,940 20.70 20.70 20.16 60,500 3,000 1.3
09/05/2013
20.70
 583,660 20.87 21.05 20.43 110,700 140,610 -0.7
08/05/2013
20.87
 1,435,220 20.16 21.05 20.43 1,167,790 330,040 19.5
07/05/2013
20.16
 798,970 20.61 20.96 20.16 125,000 209,880 -1.9
06/05/2013
20.61
 876,550 19.63 20.61 19.81 156,550 54,930 2.3
03/05/2013
19.63
 435,240 19.54 19.81 19.45 101,280 290,000 -4.2
02/05/2013
19.54
 717,000 20.07 20.43 19.54 12,980 350,550 -7.6
26/04/2013
20.07
 930,480 19.19 20.52 19.45 117,070 218,680 -2.3
25/04/2013
19.19
 437,940 18.74 19.19 18.83 200 191,910 -4.1
24/04/2013
18.74
 747,930 18.83 19.27 18.74 31,380 436,530 -8.6
23/04/2013
18.83
 591,760 19.19 19.54 18.83 54,000 342,470 -6.2
22/04/2013
19.19
 321,540 19.63 19.63 19.10 212,670 153,320 1.3
18/04/2013
19.63
 597,380 19.81 19.81 19.45 717,090 748,120 -0.7
17/04/2013
19.81
 459,090 19.72 20.16 19.72 42,500 182,370 -3.1
16/04/2013
19.72
 773,960 19.99 20.07 18.92 55,800 257,510 -4.4
15/04/2013
19.99
 681,590 21.05 21.05 19.99 105,310 153,330 -1.1
12/04/2013
21.05
 672,560 21.85 22.03 20.43 13,100 260,880 -5.9
11/04/2013
21.85
 714,800 21.50 22.03 21.41 122,030 207,070 -2.1
10/04/2013
21.50
 1,221,130 22.74 22.92 21.50 27,700 909,830 -22.0
09/04/2013
22.74
 1,046,570 23.09 23.18 22.74 103,400 521,530 -10.7
08/04/2013
23.09
 801,790 22.92 23.36 23.01 152,320 453,290 -7.8
05/04/2013
22.92
 630,990 22.65 23.09 22.47 108,160 7,470 2.6
04/04/2013: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/04/2013
22.65
 1,421,910 21.91 23.36 22.38 101,800 215,350 -2.9
03/04/2013
21.91
 867,690 22.47 22.55 21.91 147,000 173,490 -0.7
02/04/2013
22.47
 1,251,080 22.39 22.78 22.23 214,840 185,170 0.9
01/04/2013
22.39
 751,460 21.51 22.39 21.35 324,820 56,450 7.4
29/03/2013
21.51
 612,510 21.83 21.83 21.12 1,460 40,820 -1.1
28/03/2013
21.83
 484,870 21.99 22.23 21.83 183,700 90,510 2.6
27/03/2013
21.99
 606,630 22.31 22.39 21.99 119,760 131,180 -0.3
26/03/2013
22.31
 887,330 22.15 22.55 22.23 154,610 46,710 3.0
25/03/2013
22.15
 571,320 21.75 22.23 21.75 315,150 48,300 7.4
22/03/2013
21.75
 655,910 21.91 22.31 21.43 67,180 49,950 0.5
21/03/2013
21.91
 1,158,100 21.51 22.23 21.51 65,100 166,040 -2.8
20/03/2013
21.51
 654,390 21.43 21.75 21.27 221,850 405,430 -5.0
19/03/2013
21.43
 326,030 21.59 21.59 21.27 115,680 44,570 1.9
18/03/2013
21.59
 362,720 21.91 21.91 21.51 84,800 100,040 -0.4
15/03/2013
21.91
 1,120,580 21.75 21.91 21.59 750,550 426,110 8.9
14/03/2013
21.75
 503,080 21.67 21.75 21.35 277,780 101,180 4.8
13/03/2013
21.67
 497,060 21.75 21.83 21.35 228,160 106,830 3.3
12/03/2013
21.75
 775,460 21.83 22.39 21.35 126,770 201,570 -2.1
11/03/2013
21.83
 769,730 21.27 22.07 20.96 60,800 298,090 -6.4
08/03/2013
21.27
 269,200 20.96 21.43 21.12 61,800 25,400 1.0
07/03/2013
20.96
 771,990 21.20 21.67 20.24 146,500 176,690 -0.8
06/03/2013
21.20
 551,200 20.24 21.20 20.48 63,320 53,490 0.3
05/03/2013
20.24
 629,290 20.80 21.20 19.85 121,000 63,550 1.5
04/03/2013
20.80
 762,340 22.23 22.23 20.80 78,880 157,140 -2.0
01/03/2013
22.23
 310,760 22.15 22.62 22.15 115,900 67,650 1.4
28/02/2013
22.15
 488,560 21.91 22.55 22.15 119,210 186,610 -1.9
27/02/2013
21.91
 719,280 22.15 22.62 21.27 88,830 343,950 -7.0
26/02/2013
22.15
 995,390 23.74 23.82 22.15 79,710 203,700 -3.6
25/02/2013
23.74
 501,140 23.34 23.89 23.50 118,440 7,010 3.3
22/02/2013
23.34
 1,121,750 23.02 24.13 22.55 225,420 41,090 5.5
21/02/2013
23.02
 1,331,400 24.45 25.09 23.02 307,150 53,230 7.9
20/02/2013
24.45
 706,100 24.05 24.45 23.97 244,760 83,270 5.0
19/02/2013
24.05
 1,847,630 23.82 25.01 23.89 642,540 566,250 2.2
18/02/2013
23.82
 536,000 24.13 24.13 23.82 31,730 110,640 -2.4
08/02/2013
24.13
 353,520 24.21 24.37 23.58 82,070 29,080 1.6
07/02/2013
24.21
 998,170 23.50 24.61 23.66 334,920 93,920 7.5
06/02/2013
23.50
 800,280 22.23 23.50 22.55 588,650 126,180 13.5
05/02/2013
22.23
 1,340,370 22.39 22.55 21.91 288,760 700,010 -11.5
04/02/2013
22.39
 1,067,290 22.94 23.02 22.39 121,880 636,890 -14.7
01/02/2013
22.94
 1,113,400 22.86 22.94 22.31 482,670 509,970 -0.6

Chính sách bảo mật | Điều khoản sử dụng |