CTCP Hoàng Anh Gia Lai (hag)

12.95
0.40
(3.19%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-26)
-0.05 -0.40% 310,689,600 3,415,783 0
11.75
13.20
12.55
2 tháng
(2024-01-29)
-2.15 -14.63% 515,933,700 217,430 0
11.75
14.95
12.55
3 tháng
(2023-12-28)
-1.15 -8.39% 845,498,200 -791,454 -21.4
11.75
14.95
12.55
6 tháng
(2023-09-29)
4.83 62.56% 2,009,761,900 1,106,277 -0.0
7.65
14.95
12.55
12 tháng
(2023-04-03)
5.16 69.82% 3,876,961,500 -157,375 -9.6
7.39
14.95
12.55
24 tháng
(2022-04-07)
-0.75 -5.64% 7,860,009,600 17,163,228 150.0
5.93
14.95
12.55
36 tháng
(2021-04-12)
6.32 101.44% 11,592,581,600 14,275,628 111.9
4.78
15.65
12.55
60 tháng
(2019-04-23)
7.25 136.79% 14,128,788,030 7,365,298 99.1
2.55
15.65
12.55
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 27/03/2024
12.55
-0.05
4,119,900 12.65 12.65 12.45 300 74,300 0
#2 26/03/2024
12.60
0.15
7,379,600 12.40 12.80 12.30 169,400 80,200 0
#3 25/03/2024
12.45
0
8,914,300 12.45 12.60 12.35 57,300 1,594,500 0
#4 22/03/2024
12.45
-0.25
12,497,100 12.70 12.80 12.35 23,300 153,200 0
#5 21/03/2024
12.70
0.05
10,424,200 12.65 12.85 12.60 72,300 60,289 0
#6 20/03/2024
12.65
0.80
27,179,100 11.85 12.65 11.75 3,473,600 61,200 0
#7 19/03/2024
11.85
0.10
6,457,700 11.75 12 11.65 198,000 5,028 0
#8 18/03/2024
11.75
-0.55
27,890,500 12.30 12.40 11.45 306,700 81,900 0
#9 15/03/2024
12.30
-0.20
9,090,100 12.50 12.55 12.30 7,800 381,900 0
#10 14/03/2024
12.50
0.05
16,439,700 12.45 12.80 12.30 58,900 125,300 0
#11 13/03/2024
12.45
0.05
8,590,200 12.40 12.55 12.30 21,800 2,700 0
#12 12/03/2024
12.40
0.20
14,819,500 12.20 12.60 12.10 134,500 109,500 0
#13 11/03/2024
12.20
-0.35
17,672,600 12.55 12.60 12.20 59,098 226,000 0
#14 08/03/2024
12.55
-0.40
21,627,800 12.95 13.05 12.45 96,500 529,700 0
#15 07/03/2024
12.95
0.05
12,926,800 12.90 13.15 12.80 129,500 315,200 0
#16 06/03/2024
12.90
-0.30
10,759,000 13.20 13.30 12.85 343,000 74,500 0
#17 05/03/2024
13.20
0.40
25,910,900 12.80 13.20 12.60 704,300 120,948 0
#18 04/03/2024
12.80
0.10
16,451,900 12.70 13.05 12.60 503,000 157,700 0
#19 01/03/2024
12.70
-0.10
6,677,400 12.80 12.90 12.65 32,400 493,900 0
#20 29/02/2024
12.80
0.25
16,398,600 12.55 12.80 12.25 1,165,700 1,392,300 0
#21 28/02/2024
12.55
-0.10
8,031,400 12.65 12.85 12.50 86,900 190,600 0
#22 27/02/2024
12.65
0.05
8,434,400 12.60 12.95 12.50 400 124,850 0
#23 26/02/2024
12.60
0.40
11,996,900 12.20 12.65 12.10 2,133,700 6,900 0
#24 23/02/2024
12.20
-0.40
13,332,000 12.60 12.80 12.20 185,200 77,700 0
#25 22/02/2024
12.60
-0.20
12,957,100 12.80 13.10 12.60 43,200 1,569,900 0
#26 21/02/2024
12.80
0.20
9,160,700 12.60 12.95 12.55 18,476 160,037 0
#27 20/02/2024
12.60
-0.40
11,190,800 13 13.10 12.55 89,900 1,241,100 0
#28 19/02/2024
13
0.25
19,608,300 12.75 13.20 12.30 1,613,071 862,213 0
#29 16/02/2024
12.75
-0.70
30,633,500 13.45 13.55 12.60 52,800 1,504,100 0
#30 15/02/2024
13.45
0.30
13,827,300 13.15 13.75 13.15 565,500 511,210 0
#31 07/02/2024
13.15
-0.15
15,343,500 13.30 13.60 13.05 734,100 184,600 0
#32 06/02/2024
13.30
-0.05
10,295,100 13.35 13.65 13.25 524,500 241,687 0
#33 05/02/2024
13.35
-0.65
19,880,400 14 14 13.30 1,132,500 292,900 0
#34 02/02/2024
14
-0.35
10,630,300 14.35 14.40 14 6,200 1,473,100 0
#35 01/02/2024
14.35
0.15
6,757,100 14.20 14.50 14 443,010 339,970 0
#36 31/01/2024
14.20
-0.75
18,363,700 14.95 15 14.20 264,201 1,704,306 0
#37 30/01/2024
14.95
0.25
7,491,400 14.70 15 14.65 1,490,212 105,200 0
#38 29/01/2024
14.70
0
5,772,900 14.70 14.85 14.55 200 93,400 0
#39 26/01/2024
14.70
-0.05
9,215,600 14.75 15.05 14.60 49,100 261,307 0
#40 25/01/2024
14.75
0.45
11,253,800 14.30 14.75 14.25 281,100 864,100 0
#41 24/01/2024
14.30
-0.35
9,319,800 14.65 14.95 14.30 72,200 180,900 0
#42 23/01/2024
14.65
0.65
22,162,800 14 14.80 14.05 830,900 146,900 0
#43 22/01/2024
14
0.30
11,383,400 13.70 14.30 13.50 1,108,100 15,400 0
#44 19/01/2024
13.70
0.30
7,535,100 13.40 13.90 13.50 47,100 74,600 0
#45 18/01/2024
13.40
-0.10
3,917,200 13.50 13.55 13.30 2,000 83,600 0
#46 17/01/2024
13.50
0
4,915,100 13.50 13.55 13.35 0 311,700 0
#47 16/01/2024
13.50
0.20
7,354,600 13.30 13.50 13.10 80,800 43,988 0
#48 15/01/2024
13.30
-0.50
9,739,000 13.80 13.90 13.30 400 87,700 0
#49 12/01/2024
13.80
-0.30
12,405,200 14.10 14.10 13.60 195,800 11,800 0
#50 11/01/2024
14.10
0.85
35,733,300 13.25 14.15 13.20 0 0 0
#51 10/01/2024
13.25
-0.10
6,544,300 13.35 13.45 13.10 1,100 268,900 -3.5
#52 09/01/2024
13.35
0.50
15,999,700 12.85 13.40 12.80 369,500 161,800 2.8
#53 08/01/2024
12.85
-0.25
15,766,100 13.10 13.30 12.85 149,800 66,200 1.1
#54 05/01/2024
13.10
-0.20
34,248,000 13.30 13.45 12.60 191,100 352,100 -2.1
#55 04/01/2024
13.30
-0.40
15,857,000 13.70 13.70 13.15 38,800 404,612 -4.9
#56 03/01/2024
13.70
0.10
10,084,400 13.60 13.75 13.45 22,100 933,700 -12.3
#57 02/01/2024
13.60
0.40
21,259,100 13.20 13.60 13.10 690,600 244,500 6.0
#58 29/12/2023
13.20
-0.50
17,768,800 13.70 13.75 13.20 98,800 714,100 -8.3
#59 28/12/2023
13.70
-0.15
47,102,200 13.85 13.85 12.90 202,800 213,077 -0.1
#60 27/12/2023
13.85
0.20
19,866,800 13.65 14.05 13.65 500,700 0 6.9
#61 26/12/2023
13.65
-0.10
17,492,100 13.75 13.90 13.30 95,200 123,700 -0.4
#62 25/12/2023
13.75
0.25
22,415,200 13.50 14.05 13.55 63,700 184,990 -1.7
#63 22/12/2023
13.50
0.15
21,601,000 13.35 13.70 13.25 62,300 386,600 -4.4
#64 21/12/2023
13.35
0.85
25,704,800 12.50 13.35 12.20 403,700 261,300 1.8
#65 20/12/2023
12.50
0.10
27,775,300 12.40 12.60 11.80 1,512,100 178,900 16.3
#66 19/12/2023
12.40
-0.90
22,273,900 13.30 13.30 12.40 76,000 62,100 0.1
#67 18/12/2023
13.30
0.25
24,018,200 13.05 13.70 12.95 753,100 7,700 9.9
#68 15/12/2023
13.05
-0.40
33,878,700 13.45 13.70 12.80 296,800 97,400 2.6
#69 14/12/2023
13.45
-0.10
13,948,100 13.55 13.85 13.25 16,600 145,800 -1.8
#70 13/12/2023
13.55
0.45
27,661,300 13.10 13.80 13.20 34,200 95,400 -0.8
#71 12/12/2023
13.10
0.10
21,403,200 13 13.50 12.90 16,600 155,100 -1.8
#72 11/12/2023
13
0.85
26,118,800 12.15 13 12 283,200 59,400 2.8
#73 08/12/2023
12.15
-0.25
9,953,700 12.40 12.40 11.95 157,000 23,200 1.6
#74 07/12/2023
12.40
-0.20
38,359,000 12.60 12.80 11.75 0 0 0
#75 06/12/2023
12.60
0.70
34,473,700 11.90 12.70 11.90 17,000 78,500 -0.8
#76 05/12/2023
11.90
-0.30
12,548,100 12.20 12.25 11.85 43,700 134,159 -1.1
#77 04/12/2023
12.20
0.40
29,766,100 11.80 12.20 11.70 17,500 1,111,400 -13.0
#78 01/12/2023
11.80
0.65
27,282,100 11.15 11.80 11 857,100 37,700 9.3
#79 30/11/2023
11.15
-0.10
26,064,600 11.25 11.35 10.90 187,600 261,200 -0.8
#80 29/11/2023
11.25
0.55
38,113,500 10.70 11.35 10.85 444,800 316,700 1.4
#81 28/11/2023
10.70
0.10
20,229,300 10.60 10.75 10.40 560,400 49,991 5.4
#82 27/11/2023
10.60
0.20
36,444,700 10.40 10.90 10.30 223,900 2,500 2.3
#83 24/11/2023
10.40
0.60
34,280,700 9.80 10.45 9.68 327,900 178,858 1.5
#84 23/11/2023
9.80
0.44
52,949,300 9.36 10 9.36 270,200 93,500 1.8
#85 22/11/2023
9.36
0.10
15,150,500 9.26 9.48 9.29 14,700 133,400 -1.1
#86 21/11/2023
9.26
-0.14
10,095,900 9.40 9.53 9.25 26,600 211,568 -1.7
#87 20/11/2023
9.40
0.28
29,063,600 9.12 9.40 8.90 139,700 31,900 1.0
#88 17/11/2023
9.12
0.12
34,632,600 9 9.35 9 13,900 257,800 -2.3
#89 16/11/2023
9
0.02
8,440,200 8.98 9 8.85 41,800 25,400 0.1
#90 15/11/2023
8.98
0.08
23,336,100 8.90 9.20 8.96 292,000 2,400 2.6
#91 14/11/2023
8.90
-0.10
14,958,800 9 9.15 8.80 2,100 57,540 -0.5
#92 13/11/2023
9
0.30
20,658,200 8.70 9.20 8.77 51,100 23,000 -0.5
#93 10/11/2023
8.70
0.20
46,222,000 8.50 9.09 8.39 243,700 44,600 -0.5
#94 09/11/2023
8.50
-0.13
10,873,800 8.63 8.78 8.50 102,700 21,159 -0.5
#95 08/11/2023
8.63
0.25
13,647,400 8.38 8.63 8.25 128,000 2,700 -0.5
#96 07/11/2023
8.38
0.08
7,391,500 8.30 8.56 8.24 15,900 64,300 -0.4
#97 06/11/2023
8.30
0.10
7,040,000 8.20 8.35 8.19 12,800 8,504 -0.5
#98 03/11/2023
8.20
-0.12
8,031,300 8.32 8.59 8.15 8,900 146,900 -0.5
#99 02/11/2023
8.32
0.16
7,906,500 8.16 8.44 8.20 13,100 314,800 -0.5
#100 01/11/2023
8.16
0.13
5,880,800 8.03 8.19 7.95 12,200 0 -0.5

Chính sách bảo mật | Điều khoản sử dụng |