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
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