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
12/03/2019 15.00 -0.50 (-3.22%) 15.45 15.80 15.00 940,070 14,418,020,000 25,000 412,500,000
11/03/2019 15.50 -0.10 (-0.64%) 15.55 15.75 15.50 817,220 12,774,430,000 0 0
08/03/2019 15.60 -0.20 (-1.26%) 15.80 15.80 15.60 318,900 4,995,450,000 320,000 5,056,000,000
07/03/2019 15.80 -0.10 (-0.62%) 15.90 16.00 15.70 225,860 3,574,430,000 0 0
06/03/2019 15.90 -0.10 (-0.62%) 16.00 16.20 15.85 440,620 7,029,630,000 326,000 5,216,000,000
05/03/2019 16.00 0.25 (1.58%) 15.70 16.50 15.70 1,101,760 17,727,940,000 87,000 1,383,300,000
04/03/2019 15.75 -0.10 (-0.63%) 15.85 15.85 15.65 924,910 14,620,690,000 0 0
01/03/2019 15.85 0.25 (1.60%) 15.60 16.00 15.50 423,780 6,692,970,000 0 0
28/02/2019 15.60 -0.10 (-0.63%) 15.70 15.70 15.45 520,530 8,136,920,000 157,000 2,512,000,000
27/02/2019 15.70 0.05 (0.31%) 15.65 15.80 15.65 294,130 4,614,490,000 0 0
26/02/2019 15.65 -0.20 (-1.26%) 16.00 16.00 15.65 540,600 8,545,480,000 0 0
25/02/2019 15.85 0.15 (0.95%) 15.70 16.10 15.70 1,471,320 23,302,780,000 0 0
22/02/2019 15.70 0.10 (0.64%) 15.50 15.70 15.50 301,670 4,707,680,000 0 0
21/02/2019 15.60 0.20 (1.29%) 15.50 15.70 15.30 461,000 7,171,040,000 80,000 1,316,000,000
20/02/2019 15.40 -0.15 (-0.96%) 15.55 15.70 15.40 499,020 7,771,620,000 1,307,690 19,672,105,000
19/02/2019 15.55 -0.15 (-0.95%) 15.70 15.80 15.55 675,700 10,571,890,000 490,000 7,178,500,000
18/02/2019 15.70 0.00 (0.00%) 15.40 15.80 15.10 631,440 9,837,860,000 0 0
15/02/2019 15.70 0.20 (1.29%) 15.50 15.70 15.00 5,954,840 92,085,780,000 0 0
14/02/2019 15.50 0.00 (0.00%) 15.50 15.70 15.00 1,179,640 18,237,110,000 680,000 10,540,000,000
13/02/2019 15.50 0.40 (2.64%) 15.10 15.55 15.10 2,169,470 32,993,030,000 0 0