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 |
|---|
| 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 |