HAG: CTCP Hoàng Anh Gia Lai

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	26/04/2024	12.40 -0.10	4,253,500	12.40	12.55	12.35	179,300	4,000	0
#2	25/04/2024	12.50 0.20	5,152,300	12.40	12.65	12.30	1,300	204,800	0
#3	24/04/2024	12.30 0.15	6,366,300	12.20	12.45	12.15	379,800	31,600	0
#4	23/04/2024	12.15 0.10	9,491,100	12	12.20	12	302,800	51,340	0
#5	22/04/2024	12.05 0.25	8,281,200	12.20	12.20	12	31,000	33,440	0
#6	19/04/2024	11.80 -0.05	22,678,300	11.40	11.80	11.05	695,600	141,360	0
#7	17/04/2024	11.85 -0.75	20,545,600	12.60	12.65	11.85	75,600	112,510	0
#8	16/04/2024	12.60 0.10	18,005,800	12.40	12.60	11.95	80,400	259,640	0
#9	15/04/2024	12.50 -0.90	36,145,400	13.40	13.55	12.50	180,300	997,973	0
#10	12/04/2024	13.40 0.10	11,054,400	13.45	13.65	13.25	54,600	344,100	0
#11	11/04/2024	13.30 -0.10	8,184,200	13.25	13.50	13.20	49,900	688,600	0
#12	10/04/2024	13.40 0.25	22,132,200	13.25	13.80	13.10	713,700	380,200	0
#13	09/04/2024	13.15 0.15	6,613,600	13.05	13.15	12.90	48,010	2,400	0
#14	08/04/2024	13 0.10	25,674,500	13	13.40	12.85	1,437,500	49,700	0
#15	05/04/2024	12.90 0.25	17,103,200	12.60	13.10	12.45	363,300	27,700	0
#16	04/04/2024	12.65 -0.15	6,912,400	12.65	12.80	12.60	600	9,400	0
#17	03/04/2024	12.80 0.10	14,179,400	12.70	13	12.60	677,300	646,200	0
#18	02/04/2024	12.70 0.05	12,711,700	12.60	12.70	12.35	6,500	1,344,419	0
#19	01/04/2024	12.65 -0.40	13,128,500	13.05	13.10	12.65	19,400	38,500	0
#20	29/03/2024	13.05 0.10	14,467,200	12.85	13.20	12.75	16,500	403,200	0
#21	28/03/2024	12.95 0.40	22,871,900	12.55	13.05	12.55	871,700	561,600	0
#22	27/03/2024	12.55 -0.05	4,119,900	12.65	12.65	12.45	300	74,300	0
#23	26/03/2024	12.60 0.15	7,379,600	12.40	12.80	12.30	169,400	80,200	0
#24	25/03/2024	12.45 0	8,914,300	12.45	12.60	12.35	57,300	1,594,500	0
#25	22/03/2024	12.45 -0.25	12,497,100	12.70	12.80	12.35	23,300	153,200	0
#26	21/03/2024	12.70 0.05	10,424,200	12.65	12.85	12.60	72,300	60,289	0
#27	20/03/2024	12.65 0.80	27,179,100	11.85	12.65	11.75	3,473,600	61,200	0
#28	19/03/2024	11.85 0.10	6,457,700	11.75	12	11.65	198,000	5,028	0
#29	18/03/2024	11.75 -0.55	27,890,500	12.30	12.40	11.45	306,700	81,900	0
#30	15/03/2024	12.30 -0.20	9,090,100	12.50	12.55	12.30	7,800	381,900	0
#31	14/03/2024	12.50 0.05	16,439,700	12.45	12.80	12.30	58,900	125,300	0
#32	13/03/2024	12.45 0.05	8,590,200	12.40	12.55	12.30	21,800	2,700	0
#33	12/03/2024	12.40 0.20	14,819,500	12.20	12.60	12.10	134,500	109,500	0
#34	11/03/2024	12.20 -0.35	17,672,600	12.55	12.60	12.20	59,098	226,000	0
#35	08/03/2024	12.55 -0.40	21,627,800	12.95	13.05	12.45	96,500	529,700	0
#36	07/03/2024	12.95 0.05	12,926,800	12.90	13.15	12.80	129,500	315,200	0
#37	06/03/2024	12.90 -0.30	10,759,000	13.20	13.30	12.85	343,000	74,500	0
#38	05/03/2024	13.20 0.40	25,910,900	12.80	13.20	12.60	704,300	120,948	0
#39	04/03/2024	12.80 0.10	16,451,900	12.70	13.05	12.60	503,000	157,700	0
#40	01/03/2024	12.70 -0.10	6,677,400	12.80	12.90	12.65	32,400	493,900	0
#41	29/02/2024	12.80 0.25	16,398,600	12.55	12.80	12.25	1,165,700	1,392,300	0
#42	28/02/2024	12.55 -0.10	8,031,400	12.65	12.85	12.50	86,900	190,600	0
#43	27/02/2024	12.65 0.05	8,434,400	12.60	12.95	12.50	400	124,850	0
#44	26/02/2024	12.60 0.40	11,996,900	12.20	12.65	12.10	2,133,700	6,900	0
#45	23/02/2024	12.20 -0.40	13,332,000	12.60	12.80	12.20	185,200	77,700	0
#46	22/02/2024	12.60 -0.20	12,957,100	12.80	13.10	12.60	43,200	1,569,900	0
#47	21/02/2024	12.80 0.20	9,160,700	12.60	12.95	12.55	18,476	160,037	0
#48	20/02/2024	12.60 -0.40	11,190,800	13	13.10	12.55	89,900	1,241,100	0
#49	19/02/2024	13 0.25	19,608,300	12.75	13.20	12.30	1,613,071	862,213	0
#50	16/02/2024	12.75 -0.70	30,633,500	13.45	13.55	12.60	52,800	1,504,100	0
#51	15/02/2024	13.45 0.30	13,827,300	13.15	13.75	13.15	565,500	511,210	0
#52	07/02/2024	13.15 -0.15	15,343,500	13.30	13.60	13.05	734,100	184,600	0
#53	06/02/2024	13.30 -0.05	10,295,100	13.35	13.65	13.25	524,500	241,687	0
#54	05/02/2024	13.35 -0.65	19,880,400	14	14	13.30	1,132,500	292,900	0
#55	02/02/2024	14 -0.35	10,630,300	14.35	14.40	14	6,200	1,473,100	0
#56	01/02/2024	14.35 0.15	6,757,100	14.20	14.50	14	443,010	339,970	0
#57	31/01/2024	14.20 -0.75	18,363,700	14.95	15	14.20	264,201	1,704,306	0
#58	30/01/2024	14.95 0.25	7,491,400	14.70	15	14.65	1,490,212	105,200	0
#59	29/01/2024	14.70 0	5,772,900	14.70	14.85	14.55	200	93,400	0
#60	26/01/2024	14.70 -0.05	9,215,600	14.75	15.05	14.60	49,100	261,307	0
#61	25/01/2024	14.75 0.45	11,253,800	14.30	14.75	14.25	281,100	864,100	0
#62	24/01/2024	14.30 -0.35	9,319,800	14.65	14.95	14.30	72,200	180,900	0
#63	23/01/2024	14.65 0.65	22,162,800	14	14.80	14.05	830,900	146,900	0
#64	22/01/2024	14 0.30	11,383,400	13.70	14.30	13.50	1,108,100	15,400	0
#65	19/01/2024	13.70 0.30	7,535,100	13.40	13.90	13.50	47,100	74,600	0
#66	18/01/2024	13.40 -0.10	3,917,200	13.50	13.55	13.30	2,000	83,600	0
#67	17/01/2024	13.50 0	4,915,100	13.50	13.55	13.35	0	311,700	0
#68	16/01/2024	13.50 0.20	7,354,600	13.30	13.50	13.10	80,800	43,988	0
#69	15/01/2024	13.30 -0.50	9,739,000	13.80	13.90	13.30	400	87,700	0
#70	12/01/2024	13.80 -0.30	12,405,200	14.10	14.10	13.60	195,800	11,800	0
#71	11/01/2024	14.10 0.85	35,733,300	13.25	14.15	13.20	0	0	0
#72	10/01/2024	13.25 -0.10	6,544,300	13.35	13.45	13.10	1,100	268,900	-3.5
#73	09/01/2024	13.35 0.50	15,999,700	12.85	13.40	12.80	369,500	161,800	2.8
#74	08/01/2024	12.85 -0.25	15,766,100	13.10	13.30	12.85	149,800	66,200	1.1
#75	05/01/2024	13.10 -0.20	34,248,000	13.30	13.45	12.60	191,100	352,100	-2.1
#76	04/01/2024	13.30 -0.40	15,857,000	13.70	13.70	13.15	38,800	404,612	-4.9
#77	03/01/2024	13.70 0.10	10,084,400	13.60	13.75	13.45	22,100	933,700	-12.3
#78	02/01/2024	13.60 0.40	21,259,100	13.20	13.60	13.10	690,600	244,500	6.0
#79	29/12/2023	13.20 -0.50	17,768,800	13.70	13.75	13.20	98,800	714,100	-8.3
#80	28/12/2023	13.70 -0.15	47,102,200	13.85	13.85	12.90	202,800	213,077	-0.1
#81	27/12/2023	13.85 0.20	19,866,800	13.65	14.05	13.65	500,700	0	6.9
#82	26/12/2023	13.65 -0.10	17,492,100	13.75	13.90	13.30	95,200	123,700	-0.4
#83	25/12/2023	13.75 0.25	22,415,200	13.50	14.05	13.55	63,700	184,990	-1.7
#84	22/12/2023	13.50 0.15	21,601,000	13.35	13.70	13.25	62,300	386,600	-4.4
#85	21/12/2023	13.35 0.85	25,704,800	12.50	13.35	12.20	403,700	261,300	1.8
#86	20/12/2023	12.50 0.10	27,775,300	12.40	12.60	11.80	1,512,100	178,900	16.3
#87	19/12/2023	12.40 -0.90	22,273,900	13.30	13.30	12.40	76,000	62,100	0.1
#88	18/12/2023	13.30 0.25	24,018,200	13.05	13.70	12.95	753,100	7,700	9.9
#89	15/12/2023	13.05 -0.40	33,878,700	13.45	13.70	12.80	296,800	97,400	2.6
#90	14/12/2023	13.45 -0.10	13,948,100	13.55	13.85	13.25	16,600	145,800	-1.8
#91	13/12/2023	13.55 0.45	27,661,300	13.10	13.80	13.20	34,200	95,400	-0.8
#92	12/12/2023	13.10 0.10	21,403,200	13	13.50	12.90	16,600	155,100	-1.8
#93	11/12/2023	13 0.85	26,118,800	12.15	13	12	283,200	59,400	2.8
#94	08/12/2023	12.15 -0.25	9,953,700	12.40	12.40	11.95	157,000	23,200	1.6
#95	07/12/2023	12.40 -0.20	38,359,000	12.60	12.80	11.75	0	0	0
#96	06/12/2023	12.60 0.70	34,473,700	11.90	12.70	11.90	17,000	78,500	-0.8
#97	05/12/2023	11.90 -0.30	12,548,100	12.20	12.25	11.85	43,700	134,159	-1.1
#98	04/12/2023	12.20 0.40	29,766,100	11.80	12.20	11.70	17,500	1,111,400	-13.0
#99	01/12/2023	11.80 0.65	27,282,100	11.15	11.80	11	857,100	37,700	9.3
#100	30/11/2023	11.15 -0.10	26,064,600	11.25	11.35	10.90	187,600	261,200	-0.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-03-27)	-0.15	-1.20%	310,072,600	-221,572	0	11.80 13.40 12.40
2 tháng (2024-02-26)	-0.20	-1.59%	616,642,300	3,268,211	0	11.75 13.40 12.40
3 tháng (2024-01-29)	-2.30	-15.65%	821,886,400	69,858	0	11.75 14.95 12.40
6 tháng (2023-10-30)	4.07	48.86%	2,096,800,400	2,183,854	9.1	8.03 14.95 12.40
12 tháng (2023-05-04)	4.84	64.02%	3,936,652,500	1,031,536	0.5	7.51 14.95 12.40
24 tháng (2022-05-09)	3.65	41.71%	7,833,336,600	16,570,656	146.2	5.93 14.95 12.40
36 tháng (2021-05-12)	6.80	121.43%	11,667,729,000	15,216,856	118.3	4.78 15.65 12.40
60 tháng (2019-05-23)	7.24	140.31%	14,383,224,410	7,517,576	100.7	2.55 15.65 12.40

(hag)

THỐNG KÊ GIAO DỊCH