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
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
28/06/2019 17.10 0.80 (4.90%) 16.20 17.30 15.80 1,545,020 25,851,380,000 0 0
27/06/2019 16.30 -0.30 (-1.80%) 16.50 16.65 16.30 889,050 14,584,990,000 0 0
26/06/2019 16.60 -0.15 (-0.89%) 16.65 16.90 16.30 1,682,400 27,716,690,000 89,000 1,415,100,000
25/06/2019 16.75 0.75 (4.68%) 16.05 16.80 16.00 2,842,150 46,184,120,000 4,000,000 64,000,000,000
24/06/2019 16.00 0.40 (2.56%) 15.70 16.20 15.65 2,030,400 32,498,080,000 1,000,000 16,000,000,000
19/06/2019 15.35 0.35 (2.33%) 15.10 15.35 15.10 343,610 5,253,990,000 0 0
18/06/2019 15.00 -0.20 (-1.31%) 15.20 15.20 15.00 533,320 8,047,340,000 600,000 9,270,000,000
17/06/2019 15.20 -0.10 (-0.65%) 15.30 15.30 15.15 632,520 9,627,360,000 6,045,000 97,888,500,000
14/06/2019 15.30 0.00 (0.00%) 15.20 15.30 15.10 128,510 1,950,870,000 0 0
13/06/2019 15.30 0.00 (0.00%) 15.30 15.30 15.00 171,200 2,601,850,000 0 0
12/06/2019 15.30 0.00 (0.00%) 15.30 15.30 15.15 93,150 1,419,920,000 91,000 1,383,200,000
11/06/2019 15.30 0.05 (0.32%) 15.25 15.30 15.15 107,610 1,639,920,000 0 0
11/06/2019 15.30 0.05 (0.32%) 15.25 15.30 15.15 107,610 1,639,920,000 0 0