Công ty Cổ phần Hoàng Anh Gia Lai - Mã CK : HAG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/08/2019 4.90 0.02 (0.40%) 4.89 4.90 4.78 2,022,390 9,765,390,000 0 0
22/08/2019 4.88 0.00 (0.00%) 4.87 4.92 4.87 1,166,100 5,705,690,000 600,000 2,724,000,000
21/08/2019 4.88 0.00 (0.00%) 4.89 4.94 4.87 816,140 3,999,270,000 89,990 439,151,200
20/08/2019 4.88 0.09 (1.87%) 4.84 4.88 4.80 1,753,180 8,476,310,000 0 0
19/08/2019 4.79 -0.11 (-2.24%) 4.91 4.95 4.70 3,570,430 17,272,770,000 0 0
16/08/2019 4.90 -0.02 (-0.40%) 4.90 4.94 4.90 1,770,550 8,703,010,000 0 0
15/08/2019 4.92 -0.08 (-1.60%) 4.95 4.96 4.90 2,308,710 11,371,090,000 0 0
14/08/2019 5.00 0.02 (0.40%) 5.00 5.09 5.00 1,886,220 9,477,740,000 0 0
13/08/2019 4.98 -0.07 (-1.38%) 5.03 5.05 4.98 2,208,780 11,069,190,000 0 0
12/08/2019 5.05 0.00 (0.00%) 5.09 5.13 5.04 1,544,270 7,834,910,000 0 0
09/08/2019 5.05 0.04 (0.79%) 5.05 5.06 5.01 1,860,300 9,368,860,000 0 0
08/08/2019 5.01 0.01 (0.20%) 4.96 5.05 4.96 1,484,750 7,423,700,000 0 0
07/08/2019 5.00 -0.02 (-0.39%) 5.07 5.07 4.98 1,343,330 6,734,990,000 0 0
06/08/2019 5.02 -0.03 (-0.59%) 4.90 5.15 4.85 2,917,240 14,740,840,000 0 0
05/08/2019 5.05 0.23 (4.77%) 4.77 5.07 4.66 5,303,490 25,359,750,000 65,000 305,500,000
02/08/2019 4.82 -0.13 (-2.62%) 4.90 4.91 4.80 4,556,640 22,061,180,000 0 0
01/08/2019 4.95 -0.13 (-2.55%) 5.11 5.11 4.95 4,212,260 21,085,290,000 0 0
31/07/2019 5.08 -0.15 (-2.86%) 5.06 5.17 5.06 3,574,410 18,184,340,000 70,000 356,300,000
30/07/2019 5.23 0.15 (2.95%) 5.08 5.28 5.04 5,656,120 29,222,940,000 50,000 236,500,000
08/07/2019 5.49 0.06 (1.10%) 5.41 5.58 5.40 6,548,890 36,047,530,000 120,000 651,600,000