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
09/04/2019 15.15 0.00 (0.00%) 15.15 15.30 15.10 1,066,600 16,162,270,000 203,200 2,946,400,000
08/04/2019 15.15 -0.15 (-0.98%) 15.30 15.30 15.15 206,170 3,128,420,000 295,000 4,513,500,000
05/04/2019 15.30 -0.05 (-0.32%) 15.20 15.55 15.20 648,210 9,959,080,000 0 0
04/04/2019 15.35 0.25 (1.65%) 15.00 15.40 14.90 2,288,890 34,480,210,000 2,000,000 30,000,000,000
03/04/2019 15.10 -0.45 (-2.89%) 15.35 15.40 15.10 1,026,520 15,614,180,000 1,961,000 29,433,300,000
02/04/2019 15.55 0.10 (0.64%) 15.45 15.60 15.40 1,532,000 23,687,780,000 0 0
01/04/2019 15.45 -0.10 (-0.64%) 15.30 15.55 15.20 647,840 9,978,170,000 0 0
29/03/2019 15.55 0.05 (0.32%) 15.10 15.55 15.10 772,910 11,861,000,000 0 0
28/03/2019 15.50 -0.10 (-0.64%) 15.10 15.60 14.90 1,151,860 17,608,000,000 0 0
27/03/2019 15.60 -0.35 (-2.19%) 15.80 16.00 15.50 1,085,860 16,952,000,000 0 0
26/03/2019 15.95 -0.10 (-0.62%) 16.80 16.80 15.60 4,455,500 73,407,000,000 0 0
25/03/2019 16.05 1.05 (7.00%) 15.30 16.05 15.10 6,056,400 95,631,290,000 0 0
22/03/2019 15.00 0.00 (0.00%) 15.00 15.05 14.90 212,680 3,189,340,000 100,000 1,500,000,000
21/03/2019 15.00 0.00 (0.00%) 14.90 15.05 14.85 173,790 2,602,130,000 0 0
20/03/2019 15.00 0.00 (0.00%) 15.00 15.00 14.80 249,530 3,724,040,000 0 0
19/03/2019 15.00 0.00 (0.00%) 15.00 15.00 14.85 319,200 4,778,960,000 100,000 1,500,000,000
18/03/2019 15.00 0.00 (0.00%) 14.80 15.00 14.80 254,770 3,808,900,000 25,000 387,500,000
15/03/2019 15.00 -0.05 (-0.33%) 15.10 15.10 14.70 896,730 13,321,060,000 0 0
14/03/2019 15.05 -0.05 (-0.33%) 15.20 15.20 15.05 81,410 1,468,730,000 0 0
13/03/2019 15.10 0.10 (0.66%) 15.05 15.50 15.05 162,480 2,458,880,000 320,000 5,024,000,000