Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	12.10	88,800	11.90	12.10	11.90	3,200	11,265	0
28/07/2026	12	160,600	11.70	12.05	11.70	7,500	16,400	0
27/07/2026	11.90	142,400	12	12.10	11.90	1,200	22,000	0
24/07/2026	11.95	152,200	11.90	12.10	11.90	2,201	1,401	0
23/07/2026	12.05	308,000	11.70	12.15	11.70	96,000	1,000	0
22/07/2026	11.70	312,700	12.30	12.35	11.70	25,700	8	0
21/07/2026	12.15	282,600	12.40	12.45	12.10	1,900	32,800	0
20/07/2026	12.40	300,300	12.75	12.80	12.30	0	0	0
17/07/2026	12.80	119,500	13.10	13.10	12.80	100	0	0
16/07/2026	12.90	430,400	13.10	13.10	12.85	33,300	10,100	0
15/07/2026	13.10	223,900	13.20	13.20	13	0	15,200	0
14/07/2026	13.10	123,000	13	13.15	12.90	0	9,500	0
13/07/2026	13	381,800	13.20	13.30	12.90	0	44,300	0
10/07/2026	13.20	122,100	13.45	13.45	13.20	3,000	0	0
09/07/2026	13.45	291,200	13.40	13.50	13.15	3,700	5,400	0
08/07/2026	13.25	310,200	13.55	13.55	13.15	21,500	3,400	0
07/07/2026	13.40	183,900	13.40	13.60	13.35	11,400	4,900	0
06/07/2026	13.45	392,400	13.70	13.80	13.35	2,200	0	0
03/07/2026	13.70	229,900	13.90	13.90	13.60	4,300	2,900	0
02/07/2026	13.80	247,200	13.95	14	13.75	0	46,700	0
01/07/2026	14	646,800	14	14.50	13.95	5,700	12,300	0
30/06/2026	14.70	1,151,800	13.75	14.70	13.65	10,300	10,400	0
29/06/2026	13.80	724,300	13.70	13.85	13.50	47,200	2,500	0
26/06/2026	13.70	278,500	13.50	13.70	13.45	15,900	3,800	0
25/06/2026	13.50	243,500	13.55	13.55	13.45	2,400	1,400	0
24/06/2026	13.55	221,300	13.70	13.70	13.50	14,900	0	0
23/06/2026	13.70	591,900	13.65	13.70	13.45	20,200	2,000	0
22/06/2026	13.65	342,400	13.55	13.65	13.40	21,800	4,100	0
19/06/2026	13.55	472,700	13.40	13.60	13.25	2,900	2,900	0
18/06/2026	13.40	227,800	13.40	13.45	13.25	0	400	0
17/06/2026	13.40	87,300	13.40	13.45	13.30	4,500	200	0
16/06/2026	13.35	272,100	13.40	13.50	13.25	0	20,100	0
15/06/2026	13.40	206,100	13.25	13.40	13.25	0	0	0
12/06/2026	13.35	115,100	13.25	13.40	13.20	0	0	0
11/06/2026	13.35	270,900	13.05	13.50	13.05	2,500	2,900	0
10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
10/06/2026	13.30	307,200	12.95	13.30	12.90	0	3,100	0
09/06/2026	13	528,600	13.24	13.24	12.90	0	0	0
08/06/2026	13.19	278,600	13.10	13.29	13.10	100	1,500	0
05/06/2026	13.24	373,300	13.43	13.48	13.24	0	9,000	0
04/06/2026	13.38	203,900	13.33	13.43	13.29	0	3,000	0
03/06/2026	13.33	251,400	13.29	13.43	13.29	1,500	95	0
02/06/2026	13.29	431,700	13.43	13.43	13.29	0	17,800	0
01/06/2026	13.43	277,500	13.48	13.52	13.33	0	32,400	0
29/05/2026	13.38	316,800	13.57	13.57	13.38	0	0	0
28/05/2026	13.52	474,500	13.67	13.71	13.48	0	0	0
27/05/2026	13.67	1,096,700	13.33	13.71	13.33	73,600	8,400	0
26/05/2026	13.33	336,900	13.38	13.43	13.24	0	5,300	0
25/05/2026	13.38	382,100	13.43	13.48	13.33	100	1,000	0
22/05/2026	13.43	246,200	13.52	13.52	13.29	0	6,600	0
21/05/2026	13.48	367,300	13.33	13.52	13.29	1,000	0	0
20/05/2026	13.33	662,900	13.52	13.57	13.14	15,300	0	0
19/05/2026	13.52	346,200	13.52	13.57	13.43	0	0	0
18/05/2026	13.48	368,900	13.52	13.52	13.33	6,600	0	0
15/05/2026	13.48	270,600	13.57	13.57	13.43	0	1,300	0
14/05/2026	13.57	198,200	13.48	13.62	13.43	1,000	200	0
13/05/2026	13.48	452,600	13.48	13.57	13.43	0	300	0
12/05/2026	13.48	643,600	13.57	13.62	13.43	300	200	0
11/05/2026	13.57	511,000	13.62	13.71	13.52	0	13,900	0
08/05/2026	13.62	480,000	13.81	13.81	13.57	0	0	0
07/05/2026	13.81	312,400	13.81	13.86	13.76	0	300	0
06/05/2026	13.86	582,600	13.62	13.86	13.57	13,400	3,200	0
05/05/2026	13.62	502,700	13.71	13.76	13.52	0	700	0
04/05/2026	13.76	343,300	13.71	13.90	13.71	0	1,800	0
29/04/2026	13.62	341,000	13.62	13.76	13.57	300	8,200	0
28/04/2026	13.57	705,800	13.95	13.95	13.57	100	17,100	0
24/04/2026	13.90	843,000	13.81	14.05	13.67	0	0	0
23/04/2026	13.81	2,065,600	14.19	14.38	13.62	100	3,200	0
22/04/2026	14.19	513,400	14.24	14.38	14.19	100	1,700	0
21/04/2026	14.29	1,257,300	14.48	14.57	14.29	0	0	0
20/04/2026	14.43	593,600	14.71	14.71	14.43	0	100	0
17/04/2026	14.57	535,300	14.67	14.67	14.48	0	0	0
16/04/2026	14.57	787,700	14.57	14.71	14.48	10,000	2,900	0
15/04/2026	14.62	935,100	14.81	14.81	14.62	10,550	3,500	0
14/04/2026	14.71	846,900	14.90	15	14.67	4,500	17,200	0
13/04/2026	14.81	1,192,800	14.57	15	14.57	1,300	6,400	0
10/04/2026	14.48	1,340,000	14.67	14.67	14.38	100	0	0
09/04/2026	14.52	1,080,700	14.81	14.86	14.43	0	11,000	0
08/04/2026	14.86	1,511,800	14.67	14.86	14.48	37,500	0	0
07/04/2026	14.29	1,611,300	14.62	14.62	14.14	0	11,900	0.2
06/04/2026	14.33	3,032,700	15.14	15.19	14.29	0	111,600	-1.8
03/04/2026	15.10	1,841,400	15.52	15.76	15.10	207,500	25,000	2.8
02/04/2026	15.52	1,379,400	15.29	15.62	15.29	75,100	0	1.1
01/04/2026	15.48	2,951,200	15.90	15.90	15.43	2,200	3,800	-0.0
31/03/2026	15.76	2,493,700	16.19	16.24	15.71	50,500	31,400	0.3
30/03/2026	16.10	3,053,600	16.05	16.57	15.71	53,800	33,900	0.3
27/03/2026	16.14	4,051,400	15.81	16.33	15.57	53,800	33,900	0.3
26/03/2026	15.90	4,465,000	16.57	16.62	15.90	2,400	112,000	-1.9
25/03/2026	16.33	4,316,200	15.52	16.33	15.33	120,300	6,600	1.8
24/03/2026	15.29	1,735,100	15.62	15.71	15.05	43,900	171,100	-2.2
23/03/2026	15.10	2,876,400	15.76	16.38	14.76	43,900	171,100	-2.2
20/03/2026	15.81	3,678,100	15.52	16.38	15.52	102,200	124,000	-0.3
19/03/2026	15.48	3,183,000	15.43	16.19	15.24	116,100	8,200	1.7
18/03/2026	15.57	1,498,600	14.86	15.57	14.86	25,100	51,700	-0.4
17/03/2026	14.81	1,571,300	15.05	15.33	14.81	44,100	48,900	-0.1
16/03/2026	15.05	3,412,000	16.29	16.29	14.86	21,300	392,700	-6.3
13/03/2026	15.95	3,051,800	15.95	16.43	15.76	21,300	392,700	-6.3
12/03/2026	15.71	4,935,300	14.76	15.71	14.57	119,300	103,200	0.3
11/03/2026	14.71	1,129,100	14.10	14.81	14	40,200	16,000	0.4
10/03/2026	14	676,500	14.29	14.33	14	112,700	218,700	-1.6
09/03/2026	13.67	2,652,400	14.62	14.86	13.67	112,700	218,700	-1.6
06/03/2026	14.62	1,784,000	14.48	14.90	14.33	301,600	47,200	3.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.90	-13.77%	7,076,600	44,892	0	11.70 14.70 12
2 tháng (2026-05-29)	-1.48	-11.07%	13,375,200	26,897	0	11.70 14.70 12
3 tháng (2026-04-29)	-1.72	-12.62%	22,294,900	87,097	0	11.70 14.70 12
6 tháng (2026-01-29)	-2.29	-16.14%	114,413,900	-494,853	-10.2	11.70 16.33 12
12 tháng (2025-08-04)	-5.24	-30.58%	209,048,600	-847,953	-15.3	11.70 17.14 12
24 tháng (2024-08-07)	-0.66	-5.27%	519,210,200	1,732,637	25.6	10.14 17.14 12
36 tháng (2023-08-14)	-2.11	-15.08%	719,863,900	2,867,291	42.4	10.14 17.14 12
60 tháng (2021-08-23)	-1.50	-11.20%	1,415,330,200	1,641,228	-18.1	8.16 22.93 12

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH