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

4.60
-0.10
(-2.13%)
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)
26/04/2022
7.22
 7,911,700 6.85 7.22 6.66 452,400 265,700 1.3
25/04/2022
6.85
 7,752,500 7.14 7.29 6.70 100 240,300 -1.7
22/04/2022
7.14
 8,128,100 6.97 7.26 6.80 184,200 0 1.3
21/04/2022
6.97
 16,192,300 7.49 7.49 6.97 1,426,500 900 10.0
20/04/2022
7.49
 11,981,200 8.05 8.05 7.49 1,289,600 1,000 9.9
19/04/2022
8.05
 11,144,700 8.65 8.73 8.05 43,000 0 0.4
18/04/2022
8.65
 16,138,800 9.30 9.30 8.65 1,043,900 700 9.1
15/04/2022
9.30
 7,704,900 9.32 9.68 9.26 6,100 1,000 0.0
14/04/2022
9.32
 5,474,600 9.51 9.65 9.26 500 500 -0.0
13/04/2022
9.51
 7,415,300 9.20 9.54 9.15 712,300 21,000 6.4
12/04/2022
9.20
 12,672,500 9.61 9.88 9.20 1,287,200 3,000 12.2
08/04/2022
9.61
 15,638,800 10.15 10.30 9.61 1,012,000 50,500 9.6
07/04/2022
10.15
 9,139,800 10.10 10.40 9.95 622,200 49,900 5.7
06/04/2022
10.10
 8,048,100 10.35 10.45 10.10 400 22,600 -0.2
05/04/2022
10.35
 10,164,900 10.20 10.65 10.10 474,200 1,300 4.8
04/04/2022
10.20
 6,038,000 10.10 10.40 10.20 63,600 5,000 0.6
01/04/2022
10.10
 10,668,100 10.10 10.20 9.81 10,800 0 0.1
31/03/2022
10.10
 11,348,000 10.40 10.60 10.10 12,500 174,900 -1.7
30/03/2022
10.40
 15,521,800 10.65 10.95 10.25 800 100,100 -1.0
29/03/2022
10.65
 16,811,400 10.80 11.15 10.50 1,600 327,100 -3.6
28/03/2022
10.80
 37,476,700 10.15 10.85 9.85 227,100 36,300 2.0
25/03/2022
10.15
 8,113,700 10.10 10.25 10.10 83,900 0 0.9
24/03/2022
10.10
 9,219,100 10.05 10.35 10 327,400 41,700 2.9
23/03/2022
10.05
 10,437,600 10.35 10.40 10 14,000 107,300 -1.0
22/03/2022
10.35
 23,282,600 9.95 10.60 9.89 11,700 20,300 -0.1
21/03/2022
9.95
 7,514,700 9.88 10.20 9.92 200 0 0.0
18/03/2022
9.88
 9,165,700 10 10.20 9.88 8,000 1,816,200 -17.9
17/03/2022
10
 10,058,400 9.71 10.15 9.69 5,000 33,700 -0.3
16/03/2022
9.71
 6,555,500 9.53 9.78 9.57 2,700 17,100 -0.1
15/03/2022
9.53
 6,107,800 9.50 9.65 9.45 9,700 127,100 -1.1
14/03/2022
9.50
 10,716,700 9.92 9.92 9.50 0 159,500 -1.5
11/03/2022
9.92
 11,901,700 9.92 10.20 9.72 12,300 900 0.1
10/03/2022
9.92
 8,275,600 9.90 10.20 9.89 34,300 93,000 -0.6
09/03/2022
9.90
 18,161,000 10 10.10 9.40 7,600 2,000 0.1
08/03/2022
10
 14,669,400 10.50 10.50 9.98 36,500 54,000 -0.2
07/03/2022
10.50
 19,660,100 10.10 10.65 10 43,400 190,600 -1.6
04/03/2022
10.10
 25,865,400 9.54 10.20 9.64 17,700 237,900 -2.2
03/03/2022
9.54
 15,766,800 9.20 9.63 9.19 614,700 11,000 5.6
02/03/2022
9.20
 7,322,000 9 9.22 9.06 928,400 30,700 8.2
01/03/2022
9
 14,602,400 8.91 9.40 8.90 56,800 44,700 0.1
28/02/2022
8.91
 9,616,800 9.12 9.12 8.80 14,700 59,100 -0.4
25/02/2022
9.12
 7,599,600 9.07 9.35 9.05 44,100 25,700 0.2
24/02/2022
9.07
 15,742,200 9.49 9.50 8.90 6,000 313,700 -2.8
23/02/2022
9.49
 10,832,000 9.50 9.64 9.48 500 0 0.0
22/02/2022
9.50
 9,605,000 9.74 9.74 9.46 66,200 133,400 -0.6
21/02/2022
9.74
 9,809,600 9.75 9.90 9.70 1,800 179,500 -1.7
18/02/2022
9.75
 13,276,400 9.52 9.82 9.31 113,300 10,300 1.0
17/02/2022
9.52
 9,889,300 9.14 9.67 9.14 802,600 0 7.4
16/02/2022
9.14
 6,369,700 9 9.24 9.07 127,800 8,900 1.1
15/02/2022
9
 13,780,700 8.90 9.40 8.45 6,800 191,500 -1.6
14/02/2022
8.90
 13,183,900 9.51 9.51 8.90 15,000 241,200 -2.0
11/02/2022
9.51
 10,447,900 9.80 9.86 9.45 10,500 495,100 -4.7
10/02/2022
9.80
 12,894,100 9.47 9.99 9.47 118,000 273,700 -1.5
09/02/2022
9.47
 6,400,100 9.45 9.60 9.31 800 76,200 -0.7
08/02/2022
9.45
 7,315,500 9.41 9.57 9.30 63,700 175,600 -1.1
07/02/2022
9.41
 6,381,600 8.99 9.51 9.20 636,300 0 6.0
28/01/2022
8.99
 13,490,500 9.40 9.40 8.75 159,700 488,400 -3.0
27/01/2022
9.40
 4,529,200 9.50 9.72 9.29 4,100 12,300 -0.1
26/01/2022
9.50
 10,736,600 9.20 9.64 9.08 356,000 8,200 3.2
25/01/2022
9.20
 12,251,400 9.63 9.63 9.01 1,000,500 7,400 9.2
24/01/2022
9.63
 12,866,400 10.35 10.35 9.63 19,800 750,400 -7.3
21/01/2022
10.35
 12,493,900 10.20 10.60 10.25 6,900 652,800 -6.7
20/01/2022
10.20
 13,441,400 10.15 10.35 9.48 4,600 145,600 -1.4
19/01/2022
10.15
 8,627,000 10.30 10.55 10.15 27,900 423,800 -4.1
18/01/2022
10.30
 14,383,300 10.85 10.85 10.05 1,354,200 7,100 14.0
17/01/2022
10.85
 11,040,900 10.70 11.20 10.65 245,600 25,000 2.3
14/01/2022
10.70
 39,416,500 11.20 11.40 10.45 553,100 48,100 5.5
13/01/2022
11.20
 14,718,100 12 12 11.20 9,000 41,000 -0.4
12/01/2022
12
 35,829,900 12.90 12.90 12 36,400 116,000 -1.0
11/01/2022
12.90
 20,233,300 13.50 13.70 12.80 33,600 449,500 -5.6
10/01/2022
13.50
 40,755,200 13.10 14 13 27,300 216,700 -2.7
07/01/2022
13.10
 21,192,500 13.20 13.75 13.05 4,600 288,300 -3.8
06/01/2022
13.20
 18,179,700 13.30 13.80 13.10 11,500 185,500 -2.4
05/01/2022
13.30
 24,486,700 12.45 13.30 12.25 37,500 267,500 -3.0
04/01/2022
12.45
 15,383,700 12.25 12.85 12.20 154,900 323,100 -2.1
31/12/2021
12.25
 21,476,700 13 13.05 12.20 17,200 54,700 -0.5
30/12/2021
13
 16,547,200 13.65 14.05 12.90 36,300 11,000 0.3
29/12/2021
13.65
 27,937,300 12.95 13.85 12.70 25,800 818,200 -10.4
28/12/2021
12.95
 28,422,500 13.40 13.90 12.95 50,300 84,000 -0.5
27/12/2021
13.40
 37,624,400 12.55 13.40 12.80 184,400 254,000 -1.0
24/12/2021
12.55
 7,082,100 11.75 12.55 12.55 0 24,000 -0.3
23/12/2021
11.75
 28,189,900 11 11.75 11.20 51,800 95,500 -0.5
22/12/2021
11
 22,847,900 11.10 11.50 11 22,500 574,300 -6.1
21/12/2021
11.10
 13,904,500 10.70 11.15 10.55 155,500 268,200 -1.2
20/12/2021
10.70
 15,184,700 10.40 10.75 10.10 110,600 112,400 -0.0
17/12/2021
10.40
 22,789,300 11.15 11.60 10.40 12,400 562,700 -5.8
16/12/2021
11.15
 19,282,700 10.60 11.25 10.45 230,100 301,000 -0.8
15/12/2021
10.60
 24,046,000 11.20 11.45 10.50 364,700 68,100 3.2
14/12/2021
11.20
 26,078,100 10.90 11.50 10.70 41,100 197,000 -1.8
13/12/2021
10.90
 21,642,500 10.20 10.90 10 15,100 74,900 -0.7
10/12/2021
10.20
 29,791,000 9.81 10.45 10.05 63,500 413,600 -3.6
09/12/2021
9.81
 19,465,000 9.17 9.81 9 38,400 95,000 -0.5
08/12/2021
9.17
 15,606,400 8.77 9.30 8.78 25,000 68,500 -0.4
07/12/2021
8.77
 6,943,000 8.40 8.86 8.40 24,500 47,600 -0.2
06/12/2021
8.40
 7,187,500 8.60 8.79 8.15 4,900 31,300 -0.2
03/12/2021
8.60
 7,792,000 9 9.15 8.60 3,400 2,000 0.0
02/12/2021
9
 9,747,200 8.89 9.29 8.89 62,400 95,100 -0.3
01/12/2021
8.89
 5,890,700 8.82 9.05 8.70 35,200 26,100 0.1
30/11/2021
8.82
 10,272,300 8.70 9.10 8.70 16,500 297,800 -2.5
29/11/2021
8.70
 8,757,500 8.25 8.79 7.91 47,600 28,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |