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
17/01/2020 3.88 0.04 (1.04%) 3.85 3.91 3.84 852,640 3,305,240,000 0 0
16/01/2020 3.84 -0.06 (-1.53%) 3.93 3.95 3.78 1,950,740 7,511,450,000 0 0
16/01/2020 3.84 -0.06 (-1.53%) 3.93 3.95 3.78 1,950,740 7,511,450,000 0 0
15/01/2020 3.90 -0.04 (-1.01%) 3.94 3.99 3.90 1,207,280 4,744,890,000 0 0
15/01/2020 3.90 -0.04 (-1.01%) 3.94 3.99 3.90 1,207,280 4,744,890,000 0 0
14/01/2020 3.94 -0.06 (-1.50%) 4.01 4.03 3.93 1,222,410 4,838,670,000 0 0
13/01/2020 4.00 -0.08 (-1.96%) 4.09 4.10 3.98 1,173,520 4,705,890,000 0 0
10/01/2020 4.08 -0.02 (-0.48%) 4.10 4.11 4.03 1,009,540 4,112,000,000 0 0
09/01/2020 4.10 0.19 (4.85%) 3.99 4.10 3.96 1,322,450 5,296,390,000 0 0
08/01/2020 3.91 -0.20 (-4.86%) 4.06 4.08 3.91 2,566,730 10,233,760,000 0 0
07/01/2020 4.11 0.02 (0.48%) 4.02 4.11 4.02 1,432,510 5,822,400,000 0 0
06/01/2020 4.09 -0.06 (-1.44%) 4.15 4.15 4.03 1,454,140 5,930,910,000 0 0
03/01/2020 4.15 0.10 (2.46%) 4.07 4.19 4.05 3,756,690 15,531,650,000 0 0
02/01/2020 4.05 0.07 (1.75%) 3.96 4.05 3.96 1,101,390 4,418,880,000 0 0
31/12/2019 3.98 -0.04 (-0.99%) 4.01 4.01 3.90 1,628,300 6,425,350,000 0 0
30/12/2019 4.02 -0.03 (-0.74%) 4.08 4.08 3.98 1,301,090 5,210,000,000 0 0
30/12/2019 4.02 -0.03 (-0.74%) 4.08 4.08 3.98 1,301,090 5,209,930,000 0 0
30/12/2019 4.02 -0.03 (-0.74%) 4.08 4.08 3.98 1,301,090 5,210,000,000 0 0
30/12/2019 4.02 -0.03 (-0.74%) 4.08 4.08 3.98 1,301,090 5,209,930,000 0 0
27/12/2019 4.05 -0.03 (-0.73%) 4.08 4.17 4.01 1,162,190 4,753,980,000 0 0
26/12/2019 4.08 0.12 (3.03%) 3.95 4.18 3.95 3,835,310 15,686,870,000 0 0
25/12/2019 3.96 -0.05 (-1.24%) 4.01 4.01 3.96 938,470 3,737,230,000 0 0
24/12/2019 4.01 0.01 (0.25%) 4.00 4.01 3.95 1,314,270 5,256,750,000 0 0
23/12/2019 4.00 0.04 (1.01%) 3.96 4.03 3.93 1,684,080 6,724,050,000 0 0