Công ty Cổ phần Nông nghiệp Quốc tế Hoàng Anh Gia Lai - Mã CK : HNG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
16/08/2019 18.45 0.05 (0.27%) 18.50 18.60 18.35 623,110 11,508,730,000 0 0
15/08/2019 18.40 -0.20 (-1.07%) 18.40 18.60 18.30 456,970 8,415,770,000 0 0
14/08/2019 18.60 0.60 (3.33%) 18.00 18.90 18.00 5,266,270 97,753,550,000 100,000 1,675,000,000
13/08/2019 18.00 -0.25 (-1.36%) 18.00 18.25 17.85 574,980 10,377,710,000 0 0
12/08/2019 18.25 0.00 (0.00%) 18.45 18.45 17.95 442,460 8,034,230,000 7,720,000 138,965,000,000
09/08/2019 18.25 -0.10 (-0.54%) 18.40 18.50 18.25 783,310 14,374,640,000 30,000,000 540,000,000,000
08/08/2019 18.35 0.10 (0.54%) 18.15 18.70 18.05 1,243,700 22,810,090,000 75,600 1,285,200,000
07/08/2019 18.25 0.00 (0.00%) 18.25 18.30 18.05 436,040 7,931,280,000 50,000,000 850,000,000,000
06/08/2019 18.25 0.55 (3.10%) 17.60 18.50 17.25 1,086,940 19,575,340,000 0 0
05/08/2019 17.70 0.20 (1.14%) 17.50 17.70 16.95 1,481,120 25,475,640,000 1,495,000 26,162,500,000
02/08/2019 17.50 -0.40 (-2.23%) 17.70 17.75 17.35 1,166,170 20,405,760,000 18,400,000 309,120,000,000
01/08/2019 17.90 -0.05 (-0.27%) 17.95 17.95 17.65 1,082,700 19,310,890,000 31,600,000 530,880,000,000
31/07/2019 17.95 0.10 (0.56%) 17.50 18.00 17.45 1,518,260 27,028,620,000 3,000,000 50,100,000,000
30/07/2019 17.85 -0.05 (-0.27%) 17.70 18.30 17.70 1,785,180 32,120,360,000 0 0
08/07/2019 18.70 0.80 (4.46%) 17.90 18.70 17.90 1,559,270 28,758,810,000 43,000 782,600,000
05/07/2019 17.90 0.00 (0.00%) 18.00 18.00 17.65 631,940 11,257,040,000 400,000 7,160,000,000
04/07/2019 17.90 0.55 (3.17%) 17.20 18.40 17.20 3,723,820 65,527,400,000 0 0
03/07/2019 17.35 0.25 (1.46%) 17.00 17.45 17.00 649,400 11,202,840,000 197,210 3,145,499,500
03/07/2019 17.35 0.25 (1.46%) 17.00 17.45 17.00 649,400 11,202,840,000 197,210 3,145,499,500
02/07/2019 17.10 0.00 (0.00%) 17.00 17.20 16.95 835,080 14,245,980,000 100,000 1,650,000,000
01/07/2019 17.10 0.00 (0.00%) 17.20 17.60 16.90 1,316,050 22,701,080,000 983,000 17,704,750,000