CTCP Nông nghiệp Quốc tế Hoàng Anh Gia Lai (hng)

4.60
-0.30
(-6.12%)
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) 		0.32 7.48% 61,466,600 -10,121,496 -46.9
4.07
4.80
4.60
2 tháng
(2024-07-22) 		-0.22 -4.56% 138,729,100 -9,630,323 -44.1
3.65
4.82
4.60
3 tháng
(2024-06-21) 		-0.28 -5.74% 199,026,000 -5,771,523 -24.6
3.65
5.30
4.60
6 tháng
(2024-03-25) 		0.32 7.48% 378,036,700 770,986 5.8
3.65
5.30
4.60
12 tháng
(2023-09-25) 		0.90 24.32% 916,480,800 -1,649,134 -3.3
3.35
5.37
4.60
24 tháng
(2022-09-30) 		-1.02 -18.15% 1,996,919,100 2,911,426 24.9
3.35
5.62
4.60
36 tháng
(2021-10-05) 		-2.61 -36.20% 4,670,997,500 7,512,526 46.8
3.35
13.65
4.60
60 tháng
(2019-10-16) 		-10.60 -69.74% 6,884,550,080 15,751,276 158.2
3.35
17.20
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.16
 8,721,400 6.11 6.30 6.08 3,700 56,000 -0.3
16/09/2022
6.11
 6,770,700 6.30 6.42 6.10 2,000 291,500 -1.8
15/09/2022
6.30
 3,104,700 6.38 6.45 6.30 45,800 9,000 -0.1
14/09/2022
6.38
 9,306,000 6.15 6.40 5.97 1,000 19,300 0.4
13/09/2022
6.15
 3,422,300 6.20 6.29 6.14 6,000 19,000 0.4
12/09/2022
6.20
 4,732,900 6.03 6.28 6.14 1,500 15,000 0.4
09/09/2022
6.03
 6,456,700 5.90 6.05 5.90 102,600 30,900 0.4
08/09/2022
5.90
 10,653,900 6.20 6.35 5.90 79,200 5,500 0.4
07/09/2022
6.20
 10,397,200 6.57 6.61 6.20 66,300 0 0.4
06/09/2022
6.57
 8,377,000 6.71 6.80 6.56 155,000 130,500 0.2
05/09/2022
6.71
 4,177,100 6.76 6.89 6.71 47,500 2,000 0.3
31/08/2022
6.76
 5,513,400 6.70 6.80 6.68 33,400 0 0.2
30/08/2022
6.70
 6,781,800 6.82 6.92 6.70 2,300 34,700 -0.2
29/08/2022
6.82
 14,924,900 6.94 6.94 6.54 2,600 20,000 -0.1
26/08/2022
6.94
 12,720,700 7.12 7.23 6.90 3,600 77,500 -0.5
25/08/2022
7.12
 10,282,500 7.20 7.35 7.10 500 10,600 -0.1
24/08/2022
7.20
 15,510,300 6.94 7.30 6.97 40,000 155,000 -0.8
23/08/2022
6.94
 5,126,000 6.97 6.99 6.85 0 251,100 -1.7
22/08/2022
6.97
 9,220,100 6.82 7.18 6.75 30,900 94,900 -0.4
19/08/2022
6.82
 13,516,900 6.91 6.99 6.71 100 258,300 -1.8
18/08/2022
6.91
 10,797,100 7.10 7.12 6.90 1,700 42,400 -0.3
17/08/2022
7.10
 11,150,300 7.30 7.33 7.05 88,500 52,900 0.3
16/08/2022
7.30
 18,665,600 7.10 7.55 7.25 333,000 1,036,400 -5.1
15/08/2022
7.10
 12,962,400 6.88 7.10 6.85 21,000 147,100 -0.9
12/08/2022
6.88
 6,741,000 6.84 6.95 6.79 2,100 161,300 -1.1
11/08/2022
6.84
 15,671,100 6.96 7.10 6.80 33,800 251,500 -1.5
10/08/2022
6.96
 18,435,000 6.84 7.15 6.80 30,400 1,070,200 -7.2
09/08/2022
6.84
 10,898,500 6.69 7.08 6.70 234,200 1,146,200 -6.2
08/08/2022
6.69
 12,121,700 6.85 6.85 6.65 94,300 222,200 -0.9
05/08/2022
6.85
 13,802,700 6.86 7 6.69 186,000 55,700 0.9
04/08/2022
6.86
 14,049,000 6.94 7.08 6.80 116,100 79,400 0.3
03/08/2022
6.94
 27,467,500 6.49 6.94 6.49 151,600 277,400 -0.9
02/08/2022
6.49
 15,720,400 6.08 6.50 6.10 182,000 13,000 1.1
01/08/2022
6.08
 21,593,800 6.49 6.49 6.04 63,100 97,400 -0.2
29/07/2022
6.49
 7,266,500 6.50 6.70 6.48 100 4,400 -0.0
28/07/2022
6.50
 12,064,600 6.65 6.80 6.50 97,200 114,200 -0.1
27/07/2022
6.65
 5,765,200 6.55 6.68 6.42 49,600 32,000 0.1
26/07/2022
6.55
 9,505,300 6.84 6.89 6.49 100,500 1,009,500 -6.0
25/07/2022
6.84
 12,092,000 6.41 6.84 6.30 84,200 66,300 0.1
22/07/2022
6.41
 9,982,100 6.46 6.81 6.41 64,500 53,700 1.0
21/07/2022
6.46
 15,147,300 6.52 6.64 6.24 50,200 128,000 -0.5
20/07/2022
6.52
 22,180,000 7.01 7.09 6.52 72,600 297,600 -1.5
19/07/2022
7.01
 22,119,700 6.80 7.26 6.80 40,000 355,100 -2.2
18/07/2022
6.80
 18,394,400 6.36 6.80 6.40 210,500 28,600 1.2
15/07/2022
6.36
 16,940,200 6.22 6.50 6.05 190,500 10,000 1.1
14/07/2022
6.22
 20,199,700 5.99 6.40 6.15 143,600 5,900 0.9
13/07/2022
5.99
 9,566,200 5.60 5.99 5.91 0 21,000 -0.1
12/07/2022
5.60
 33,183,500 5.24 5.60 4.96 11,900 304,400 -1.6
11/07/2022
5.24
 7,624,600 5.20 5.43 5.13 133,100 17,500 0.6
08/07/2022
5.20
 2,122,500 5.08 5.24 5.09 15,700 33,400 0.6
07/07/2022
5.08
 2,047,800 5.04 5.19 5.01 3,800 19,300 -0.1
06/07/2022
5.04
 16,601,300 5.30 5.30 4.97 136,900 69,600 0.3
05/07/2022
5.30
 3,765,000 5.40 5.63 5.30 100 80,800 -0.4
04/07/2022
5.40
 4,233,400 5.20 5.49 5.26 19,800 50,500 -0.2
01/07/2022
5.20
 3,862,900 5 5.30 4.91 77,700 46,300 0.2
30/06/2022
5
 2,974,800 5.30 5.34 5 4,500 93,600 -0.4
29/06/2022
5.30
 2,885,000 5.42 5.42 5.26 14,100 31,300 -0.1
28/06/2022
5.42
 2,691,900 5.39 5.57 5.31 53,400 0 0.3
27/06/2022
5.39
 3,193,300 5.09 5.39 5.10 149,100 3,800 0.8
24/06/2022
5.09
 2,707,900 5.09 5.24 5.09 42,000 12,000 0.2
23/06/2022
5.09
 2,023,100 5.13 5.18 5.05 64,500 53,700 0.1
22/06/2022
5.13
 3,218,700 4.98 5.27 5.12 80,800 0 0.4
21/06/2022
4.98
 2,147,400 4.66 4.98 4.66 12,500 16,000 -0.0
20/06/2022
4.66
 5,665,300 5.01 5.10 4.66 79,500 15,600 0.3
17/06/2022
5.01
 6,695,400 5.38 5.38 5.01 1,575,800 50,000 7.6
16/06/2022
5.38
 2,624,300 5.32 5.53 5.30 10,600 0 0.1
15/06/2022
5.32
 7,085,200 5.71 5.80 5.32 42,400 279,000 -1.3
14/06/2022
5.71
 4,727,500 5.94 6.02 5.70 164,700 221,600 -0.3
13/06/2022
5.94
 8,809,000 6.38 6.38 5.94 74,400 512,800 -2.6
10/06/2022
6.38
 4,573,000 6.53 6.53 6.38 1,058,400 11,100 6.7
09/06/2022
6.53
 3,811,800 6.51 6.57 6.41 940,300 0 6.1
08/06/2022
6.51
 5,683,600 6.23 6.59 6.23 1,013,700 14,200 6.5
07/06/2022
6.23
 4,976,000 6.10 6.30 6.08 0 0 0
06/06/2022
6.10
 4,194,900 6.06 6.30 6.04 1,223,500 52,800 7.3
03/06/2022
6.06
 4,856,800 6.23 6.23 6 6,200 163,200 -1.0
02/06/2022
6.23
 3,577,500 6.37 6.41 6.20 37,500 26,600 0.1
01/06/2022
6.37
 4,161,400 6.47 6.47 6.28 32,500 76,900 -0.3
31/05/2022
6.47
 4,606,700 6.60 6.61 6.40 30,200 45,000 -0.1
30/05/2022
6.60
 3,483,000 6.60 6.68 6.55 54,500 35,400 0.1
27/05/2022
6.60
 7,432,600 6.32 6.68 6.37 57,900 100 0.4
26/05/2022
6.32
 5,011,500 6.28 6.45 6.22 101,600 600 0.6
25/05/2022
6.28
 3,018,900 6.10 6.31 6.05 198,700 0 1.2
24/05/2022
6.10
 4,302,100 6.10 6.20 5.90 27,800 175,000 -0.9
23/05/2022
6.10
 3,193,800 6.16 6.28 6 98,400 115,800 -0.1
20/05/2022
6.16
 4,293,000 6.23 6.28 6.10 51,400 62,300 -0.1
19/05/2022
6.23
 3,623,200 6.30 6.30 6.05 6,000 96,800 -0.6
18/05/2022
6.30
 4,780,700 6.25 6.47 6.26 94,800 56,600 0.2
17/05/2022
6.25
 5,073,700 5.85 6.25 5.85 253,700 30,100 1.4
16/05/2022
5.85
 3,506,000 5.82 6.12 5.85 148,500 22,400 0.7
13/05/2022
5.82
 7,268,500 6.25 6.41 5.82 44,500 154,100 -0.7
12/05/2022
6.25
 4,446,800 6.71 6.71 6.25 66,200 29,300 0.2
11/05/2022
6.71
 3,115,200 6.55 6.80 6.55 15,700 33,400 -0.1
10/05/2022
6.55
 5,525,300 6.47 6.55 6.12 197,500 7,900 1.2
09/05/2022
6.47
 8,276,900 6.95 6.95 6.47 11,200 1,000 0.1
06/05/2022
6.95
 5,407,000 7.01 7.11 6.90 39,900 4,900 0.2
05/05/2022
7.01
 4,548,000 7.16 7.25 7.01 75,000 96,400 -0.2
04/05/2022
7.16
 5,033,200 7.35 7.35 7.16 500 315,900 -2.3
29/04/2022
7.35
 7,169,900 7.29 7.37 7.18 19,200 16,700 0.0
28/04/2022
7.29
 4,940,000 7.38 7.42 7.20 7,500 31,700 -0.2
27/04/2022
7.38
 5,773,400 7.22 7.42 7.10 2,500 433,700 -3.1

Chính sách bảo mật | Điều khoản sử dụng |