Công ty Cổ phần Nông nghiệp Quốc tế Hoàng Anh Gia Lai - Mã CK : HNG
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 17/01/2020 |
14.00 |
0.05 (0.35%) |
14.00 |
14.00 |
13.90 |
293,900 |
4,091,880,000 |
0 |
0 |
| 16/01/2020 |
13.95 |
0.10 (0.72%) |
13.85 |
13.95 |
13.80 |
125,570 |
1,743,460,000 |
0 |
0 |
| 15/01/2020 |
13.85 |
-0.15 (-1.07%) |
14.00 |
14.00 |
13.80 |
207,700 |
2,885,510,000 |
0 |
0 |
| 15/01/2020 |
13.85 |
-0.15 (-1.07%) |
14.00 |
14.00 |
13.80 |
207,700 |
2,885,510,000 |
0 |
0 |
| 14/01/2020 |
14.00 |
0.00 (0.00%) |
14.00 |
14.00 |
13.85 |
82,040 |
1,146,560,000 |
0 |
0 |
| 13/01/2020 |
14.00 |
-0.05 (-0.35%) |
14.05 |
14.05 |
13.90 |
21,220 |
296,200,000 |
0 |
0 |
| 10/01/2020 |
14.05 |
0.00 (0.00%) |
14.00 |
14.10 |
13.85 |
254,800 |
3,577,000,000 |
0 |
0 |
| 09/01/2020 |
14.05 |
0.00 (0.00%) |
14.15 |
14.15 |
13.80 |
238,510 |
3,347,330,000 |
0 |
0 |
| 08/01/2020 |
14.05 |
-0.10 (-0.70%) |
14.15 |
14.15 |
13.90 |
35,600 |
499,130,000 |
200,000 |
2,830,000,000 |
| 07/01/2020 |
14.15 |
-0.05 (-0.35%) |
14.20 |
14.20 |
13.90 |
437,910 |
6,149,270,000 |
0 |
0 |
| 06/01/2020 |
14.20 |
0.00 (0.00%) |
14.20 |
14.20 |
13.95 |
60,450 |
847,750,000 |
0 |
0 |
| 03/01/2020 |
14.20 |
0.20 (1.42%) |
14.15 |
14.30 |
14.00 |
355,200 |
5,032,950,000 |
173,000 |
2,257,650,000 |
| 02/01/2020 |
14.00 |
0.10 (0.71%) |
13.90 |
14.50 |
13.90 |
204,830 |
2,882,850,000 |
280,000 |
3,822,000,000 |
| 31/12/2019 |
13.90 |
-0.10 (-0.71%) |
13.95 |
14.00 |
13.80 |
152,190 |
2,119,920,000 |
0 |
0 |
| 30/12/2019 |
14.00 |
-0.15 (-1.06%) |
14.00 |
14.20 |
13.95 |
60,560 |
848,000,000 |
200,000 |
2,830,000,000 |
| 30/12/2019 |
14.00 |
-0.15 (-1.06%) |
14.00 |
14.20 |
13.95 |
60,560 |
848,070,000 |
200,000 |
2,830,000,000 |
| 30/12/2019 |
14.00 |
-0.15 (-1.06%) |
14.00 |
14.20 |
13.95 |
60,560 |
848,000,000 |
200,000 |
2,830,000,000 |
| 30/12/2019 |
14.00 |
-0.15 (-1.06%) |
14.00 |
14.20 |
13.95 |
60,560 |
848,070,000 |
200,000 |
2,830,000,000 |
| 27/12/2019 |
14.15 |
0.00 (0.00%) |
14.35 |
14.35 |
14.00 |
34,770 |
490,540,000 |
326,000 |
4,430,900,000 |
| 26/12/2019 |
14.15 |
0.00 (0.00%) |
13.40 |
14.25 |
13.40 |
268,850 |
3,748,700,000 |
52,000 |
735,800,000 |
| 25/12/2019 |
14.15 |
0.00 (0.00%) |
14.20 |
14.20 |
14.00 |
65,200 |
920,290,000 |
0 |
0 |
| 24/12/2019 |
14.15 |
-0.05 (-0.35%) |
14.40 |
14.40 |
14.10 |
271,010 |
3,836,490,000 |
200,000 |
2,840,000,000 |
| 23/12/2019 |
14.20 |
0.00 (0.00%) |
14.10 |
14.20 |
14.10 |
208,970 |
2,961,860,000 |
468,130 |
6,202,722,500 |