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

4.47
0.29
(6.94%)
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
(2024-04-16) 		0.26 6.63% 32,671,700 1,578,100 6.6
3.86
4.22
4.18
2 tháng
(2024-03-18) 		0.02 0.48% 87,134,300 1,156,200 4.9
3.86
4.39
4.18
3 tháng
(2024-02-16) 		0.15 3.72% 174,830,300 -653,170 -2.8
3.86
4.39
4.18
6 tháng
(2023-11-20) 		0.42 11.17% 533,990,300 -890,320 -3.1
3.62
5.37
4.18
12 tháng
(2023-05-22) 		0.43 11.47% 1,028,136,400 -1,884,320 -6.4
3.35
5.37
4.18
24 tháng
(2022-05-27) 		-2.42 -36.67% 2,483,891,900 2,601,940 19.1
3.35
7.30
4.18
36 tháng
(2021-06-01) 		-6.32 -60.19% 5,220,349,800 18,518,840 185.8
3.35
13.65
4.18
60 tháng
(2019-06-12) 		-11.12 -72.68% 6,658,343,660 13,604,770 125.1
3.35
19
4.18
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.47
0.29
 7,047,600 4.16 4.47 4.16 457,300 69,300 1.7
#2 16/05/2024
4.18
-0.04
 1,094,800 4.22 4.25 4.16 26,500 48,800 -0.1
#3 15/05/2024
4.22
0
 1,249,600 4.22 4.25 4.20 448,600 0 1.9
#4 14/05/2024
4.22
0.01
 1,468,100 4.22 4.28 4.20 333,700 19,500 1.3
#5 13/05/2024
4.21
0.03
 1,997,800 4.20 4.25 4.19 546,000 0 2.3
#6 10/05/2024
4.18
0.08
 3,017,300 4.10 4.30 4.09 405,900 104,200 1.3
#7 09/05/2024
4.10
0.03
 2,179,600 4.07 4.12 4.07 54,400 291,300 -1.0
#8 08/05/2024
4.07
0
 2,758,900 4.06 4.12 4.04 26,500 267,400 -1.0
#9 07/05/2024
4.07
-0.05
 931,600 4.12 4.12 4.05 4,300 11,100 -0.0
#10 06/05/2024
4.12
0.12
 2,482,500 4 4.15 4 210,300 18,600 0.8
#11 03/05/2024
4
-0.01
 1,575,700 4 4.02 3.98 58,500 5,000 0.2
#12 02/05/2024
4.01
-0.02
 997,300 4 4.03 3.99 120,800 0 0.5
#13 26/04/2024
4.03
0.02
 935,100 4.01 4.05 3.99 12,600 6,500 0.0
#14 25/04/2024
4.01
0.08
 2,495,300 3.93 4.04 3.93 391,300 395,800 -0.0
#15 24/04/2024
3.93
-0.01
 1,023,800 3.94 3.99 3.89 2,300 93,200 -0.4
#16 23/04/2024
3.94
0.02
 839,100 3.93 3.98 3.88 8,700 6,000 0.0
#17 22/04/2024
3.92
0.06
 908,700 3.90 3.95 3.88 3,200 0 0.0
#18 19/04/2024
3.86
-0.05
 1,486,700 3.91 3.91 3.80 0 7,100 -0.0
#19 17/04/2024
3.91
-0.01
 1,868,600 3.93 3.99 3.91 3,000 4,700 -0.0
#20 16/04/2024
3.92
0.02
 3,361,200 3.90 3.95 3.85 207,000 6,300 0.8
#21 15/04/2024
3.90
-0.17
 2,714,700 4.07 4.10 3.90 50,000 19,800 0.1
#22 12/04/2024
4.07
-0.03
 1,127,800 4.10 4.12 4.06 4,800 28,000 -0.1
#23 11/04/2024
4.10
0
 1,009,700 4.10 4.12 4.05 7,700 150,600 -0.6
#24 10/04/2024
4.10
-0.03
 825,700 4.15 4.15 4.10 0 0 0
#25 09/04/2024
4.13
0
 2,766,300 4.13 4.19 4.01 11,700 22,400 -0.0
#26 08/04/2024
4.13
0.01
 4,909,200 4.15 4.15 3.84 156,900 168,700 -0.1
#27 05/04/2024
4.12
0.02
 3,735,900 4.09 4.20 4.04 2,200 87,100 -0.3
#28 04/04/2024
4.10
-0.04
 3,748,000 4.11 4.18 4.09 25,400 55,800 -0.1
#29 03/04/2024
4.14
-0.09
 3,838,800 4.11 4.23 4.11 226,600 345,200 -0.5
#30 02/04/2024
4.23
0.04
 1,936,600 4.20 4.26 4.17 26,000 161,500 -0.6
#31 01/04/2024
4.19
-0.01
 2,341,000 4.17 4.22 4.12 200 68,400 -0.3
#32 29/03/2024
4.20
-0.07
 1,755,800 4.27 4.29 4.12 5,000 54,200 -0.2
#33 28/03/2024
4.27
0.01
 1,575,000 4.22 4.30 4.22 98,700 3,100 0.4
#34 27/03/2024
4.26
-0.01
 1,372,200 4.28 4.28 4.25 50,900 400 0.2
#35 26/03/2024
4.27
-0.01
 1,305,000 4.28 4.30 4.21 2,700 168,300 -0.7
#36 25/03/2024
4.28
-0.01
 2,423,300 4.29 4.35 4.26 5,700 309,600 -1.3
#37 22/03/2024
4.29
-0.06
 2,847,900 4.35 4.39 4.27 300 118,700 -0.5
#38 21/03/2024
4.35
-0.04
 2,742,700 4.39 4.45 4.31 164,900 86,400 0.3
#39 20/03/2024
4.39
0.21
 5,476,900 4.18 4.39 4.17 761,700 300 3.3
#40 19/03/2024
4.18
0.02
 2,084,300 4.16 4.22 4.13 22,600 34,600 -0.0
#41 18/03/2024
4.16
-0.04
 3,925,800 4.20 4.21 4.11 57,300 220,100 -0.7
#42 15/03/2024
4.20
0.01
 2,867,100 4.19 4.23 4.16 42,800 424,400 -1.6
#43 14/03/2024
4.19
-0.05
 2,721,400 4.24 4.29 4.17 125,600 43,400 0.3
#44 13/03/2024
4.24
0.05
 3,199,300 4.19 4.28 4.17 311,700 0 1.3
#45 12/03/2024
4.19
0.04
 2,949,300 4.15 4.19 4.14 69,500 0 0.3
#46 11/03/2024
4.15
-0.04
 3,091,600 4.19 4.21 4.15 100 182,800 -0.8
#47 08/03/2024
4.19
0.03
 3,862,500 4.16 4.23 4.12 50,500 2,500 0.2
#48 07/03/2024
4.16
0
 3,534,400 4.16 4.21 4.14 14,300 96,000 -0.3
#49 06/03/2024
4.16
-0.06
 2,692,800 4.22 4.27 4.14 5,100 148,200 -0.6
#50 05/03/2024
4.22
0.04
 4,466,800 4.18 4.29 4.14 3,500 22,200 -0.1
#51 04/03/2024
4.18
0.07
 4,094,700 4.11 4.20 4.10 19,900 11,800 0.0
#52 01/03/2024
4.11
-0.01
 2,419,400 4.12 4.16 4.10 17,100 88,000 -0.3
#53 29/02/2024
4.12
-0.04
 4,445,800 4.16 4.19 4.09 8,900 494,300 -2.0
#54 28/02/2024
4.16
0
 2,678,100 4.16 4.24 4.16 43,500 266,900 -0.9
#55 27/02/2024
4.16
-0.09
 3,395,600 4.25 4.26 4.16 20,430 313,400 -1.2
#56 26/02/2024
4.25
0
 5,391,200 4.25 4.33 4.10 535,400 91,600 1.8
#57 23/02/2024
4.25
-0.08
 9,200,000 4.33 4.59 4.25 213,600 884,700 -3.0
#58 22/02/2024
4.33
0.28
 10,586,600 4.05 4.33 4.14 288,300 205,300 0.4
#59 21/02/2024
4.05
-0.02
 3,359,300 4.07 4.08 4.03 30,100 41,000 -0.0
#60 20/02/2024
4.07
0.02
 3,141,100 4.05 4.10 4.05 172,400 31,800 0.6
#61 19/02/2024
4.05
0.02
 4,504,800 4.03 4.09 3.98 538,800 500 2.2
#62 16/02/2024
4.03
-0.03
 5,094,200 4.06 4.06 3.97 44,000 1,016,100 -3.9
#63 15/02/2024
4.06
0.03
 3,014,200 4.03 4.13 4.02 13,100 16,000 -0.0
#64 07/02/2024
4.03
0.13
 4,818,300 3.90 4.08 3.81 351,600 42,300 1.3
#65 06/02/2024
3.90
-0.17
 16,309,000 4.07 4.07 3.79 1,549,250 1,037,900 2.0
#66 05/02/2024
4.07
-0.30
 7,444,100 4.37 4.37 4.07 25,400 147,700 -0.5
#67 02/02/2024
4.37
-0.14
 4,924,700 4.51 4.57 4.37 31,500 335,700 -1.4
#68 01/02/2024
4.51
0.04
 4,823,100 4.47 4.59 4.33 600,100 37,300 2.5
#69 31/01/2024
4.47
-0.33
 16,068,400 4.80 4.80 4.47 517,900 628,100 -0.5
#70 30/01/2024
4.80
-0.05
 3,331,800 4.85 4.89 4.76 200,700 162,700 0.2
#71 29/01/2024
4.85
-0.13
 4,929,500 4.98 5.05 4.83 86,500 47,300 0.2
#72 26/01/2024
4.98
0.07
 2,793,700 4.91 5.05 4.91 38,700 79,500 -0.2
#73 25/01/2024
4.91
-0.16
 6,743,900 5.07 5.07 4.90 14,200 532,100 -2.6
#74 24/01/2024
5.07
0.11
 10,256,800 4.96 5.24 5.03 150,400 513,800 -1.9
#75 23/01/2024
4.96
0.32
 8,271,300 4.64 4.96 4.65 480,700 700 2.3
#76 22/01/2024
4.64
-0.09
 8,392,800 4.73 4.77 4.60 2,000 199,300 -0.9
#77 19/01/2024
4.73
-0.04
 6,142,900 4.77 4.84 4.72 3,100 257,200 -1.2
#78 18/01/2024
4.77
0.01
 4,627,400 4.76 4.86 4.66 20,300 126,200 -0.5
#79 17/01/2024
4.76
0.03
 3,200,400 4.73 4.86 4.75 38,300 60,300 -0.1
#80 16/01/2024
4.73
0.10
 5,267,400 4.63 4.80 4.63 704,600 2,000 3.3
#81 15/01/2024
4.63
-0.27
 9,797,400 4.90 5.05 4.63 21,800 249,600 -1.1
#82 12/01/2024
4.90
-0.14
 7,512,300 5.04 5.05 4.86 30,700 122,600 -0.5
#83 11/01/2024
5.04
0.18
 11,267,700 4.86 5.14 4.86 248,200 101,000 0.7
#84 10/01/2024
4.86
-0.22
 13,780,700 5.08 5.10 4.80 213,400 1,000 1.0
#85 09/01/2024
5.08
-0.12
 10,644,200 5.20 5.30 5.07 57,700 31,500 0.1
#86 08/01/2024
5.20
-0.13
 9,225,700 5.33 5.58 5.13 79,500 441,900 -1.9
#87 05/01/2024
5.33
0.17
 16,804,200 5.16 5.45 5.01 547,000 231,000 1.6
#88 04/01/2024
5.16
-0.21
 32,743,400 5.37 5.73 5.11 356,700 481,400 -0.7
#89 03/01/2024
5.37
0.35
 9,187,800 5.02 5.37 5.10 75,800 25,200 0.3
#90 02/01/2024
5.02
0.32
 19,486,400 4.70 5.02 4.71 645,500 8,200 3.2
#91 29/12/2023
4.70
0.13
 17,427,600 4.57 4.88 4.65 82,900 82,900 0.0
#92 28/12/2023
4.57
0.29
 6,311,500 4.28 4.57 4.40 0 5,000 -0.0
#93 27/12/2023
4.28
0.28
 5,176,900 4 4.28 4.02 0 19,600 -0.1
#94 26/12/2023
4
-0.11
 2,639,500 4.11 4.15 4 32,700 27,100 0.0
#95 25/12/2023
4.11
0.01
 2,595,400 4.10 4.17 4.11 133,700 0 0.6
#96 22/12/2023
4.10
0.04
 2,007,900 4.06 4.14 4.06 108,300 0 0.4
#97 21/12/2023
4.06
-0.12
 2,818,900 4.18 4.18 4.05 33,900 0 0.1
#98 20/12/2023
4.18
0.13
 4,842,500 4.05 4.30 4.03 1,700 500 0.0
#99 19/12/2023
4.05
0.18
 10,130,200 3.87 4.14 3.90 131,900 0 0.5
#100 18/12/2023
3.87
0.25
 2,105,300 3.62 3.87 3.69 72,700 21,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |