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
28/08/2019 17.60 0.90 (5.38%) 16.70 17.60 16.50 825,830 13,961,400,000 0 0
27/08/2019 16.70 -0.30 (-1.76%) 17.00 17.25 16.70 476,310 7,995,860,000 20,000 340,000,000
26/08/2019 17.00 -0.15 (-0.87%) 16.80 17.05 16.50 1,219,620 20,532,680,000 31,930 547,599,500
23/08/2019 17.15 -0.40 (-2.27%) 17.60 17.60 17.10 995,580 17,165,640,000 0 0
22/08/2019 17.55 -0.35 (-1.95%) 17.60 17.80 17.55 549,590 9,690,500,000 301,000 5,387,900,000
21/08/2019 17.90 -0.20 (-1.10%) 18.00 18.00 17.80 369,830 6,619,160,000 0 0
20/08/2019 18.10 0.10 (0.55%) 18.00 18.50 17.50 775,040 13,861,310,000 100,000 1,800,000,000
19/08/2019 18.00 -0.45 (-2.43%) 18.40 18.40 17.20 3,494,210 62,347,240,000 190,000 3,423,000,000
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