Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/12/2019	18.37	449,120	18.41	18.51	18.31	0	0	0
03/12/2019	18.41	499,100	18.41	18.47	18.34	0	0	0
02/12/2019	18.41	479,800	18.41	18.54	18.34	0	0	0
29/11/2019	18.41	514,540	18.34	18.47	18.34	0	0	0
28/11/2019	18.34	494,660	18.27	18.47	18.27	0	0	0
27/11/2019	18.27	512,900	18.27	18.54	18.17	0	6,000	-0.2
26/11/2019	18.27	534,510	18.61	18.61	18.27	0	0	0
25/11/2019	18.61	565,390	18.64	18.74	18.57	0	0	0
22/11/2019	18.64	503,030	18.74	18.77	18.64	0	0	0
21/11/2019	18.74	558,020	18.74	18.77	18.64	0	0	0
20/11/2019	18.74	505,640	18.77	18.81	18.71	110	0	0.0
19/11/2019	18.77	725,280	18.77	18.81	18.71	0	0	0
18/11/2019	18.77	706,950	18.77	18.87	18.71	0	0	0
15/11/2019	18.77	725,070	18.34	18.87	18.27	0	0	0
14/11/2019	18.34	531,860	18.41	18.51	18.27	0	0	0
13/11/2019	18.41	615,670	18.61	18.61	18.41	0	0	0
12/11/2019	18.61	625,000	18.74	18.74	18.27	0	0	0
11/11/2019	18.74	601,390	18.71	18.81	18.61	0	0	0
08/11/2019	18.71	451,710	18.41	18.74	18.41	5,690	3,000	0.1
07/11/2019	18.41	563,600	18.41	18.47	18.27	500	0	0.0
06/11/2019	18.41	588,400	18.37	18.41	18.21	0	0	0
05/11/2019	18.37	617,680	18.41	18.47	18.14	0	0	0
04/11/2019	18.41	462,580	18.54	18.57	18.27	0	0	0
01/11/2019	18.54	502,740	18.47	18.61	18.41	0	0	0
31/10/2019	18.47	512,150	18.44	18.47	18.37	0	0	0
30/10/2019	18.44	498,770	18.44	18.57	18.41	0	0	0
29/10/2019	18.44	483,660	18.34	18.57	18.34	0	300	-0.0
28/10/2019	18.34	600,190	18.34	18.41	18.14	0	0	0
25/10/2019	18.34	555,020	18.54	18.54	18.34	0	0	0
24/10/2019	18.54	552,230	18.57	18.61	18.21	0	700	-0.0
23/10/2019	18.57	428,520	18.61	18.67	18.44	1,890	0	0.1
22/10/2019	18.61	492,050	18.61	18.74	18.47	100	0	0.0
21/10/2019	18.61	519,850	18.71	18.71	18.41	0	0	0
18/10/2019	18.71	512,080	18.74	18.81	18.57	0	0	0
17/10/2019	18.74	604,370	18.67	18.87	18.67	900	0	0.0
16/10/2019	18.67	671,560	18.21	19.01	18.11	200	0	0.0
15/10/2019	18.21	693,590	18.11	18.21	18.01	0	0	0
14/10/2019	18.11	601,160	17.98	18.11	17.94	0	0	0
11/10/2019	17.98	462,850	17.94	18.21	17.78	0	0	0
10/10/2019	17.94	476,880	18.08	18.08	17.84	0	0	0
09/10/2019	18.08	442,440	18.08	18.21	17.88	30	0	0.0
08/10/2019	18.08	389,600	18.01	18.08	17.94	0	0	0
07/10/2019	18.01	379,790	18.08	18.08	17.94	0	0	0
04/10/2019	18.08	266,490	18.08	18.14	17.94	0	0	0
03/10/2019	18.08	413,520	18.04	18.17	17.94	13,980	0	0.4
02/10/2019	18.04	417,960	18.21	18.21	17.94	0	0	0
01/10/2019	18.21	410,990	18.21	18.27	18.08	0	0	0
30/09/2019	18.21	398,090	18.21	18.34	18.11	0	0	0
27/09/2019	18.21	439,310	17.94	18.54	17.98	0	0	0
26/09/2019	17.94	478,720	18.51	18.54	17.94	10	0	0.0
25/09/2019	18.51	513,710	18.51	18.54	18.34	0	0	0
24/09/2019	18.51	447,400	18.47	18.61	18.41	0	0	0
23/09/2019	18.47	490,650	18.61	18.61	18.27	0	0	0
20/09/2019	18.61	504,060	18.61	18.67	18.41	0	9,000	-0.3
19/09/2019	18.61	507,830	18.01	19.90	18.34	0	0	0
18/09/2019	18.01	0	18.01	18.01	18.01	0	0	0
17/09/2019	18.01	0	18.01	18.01	18.01	0	0	0
16/09/2019	18.01	0	18.01	18.01	18.01	0	0	0
13/09/2019	18.01	0	18.01	18.01	18.01	0	0	0
12/09/2019	18.01	0	18.01	18.01	18.01	0	0	0
11/09/2019	18.01	0	18.21	18.01	18.21	0	0	0
10/09/2019	18.21	341,410	17.94	18.21	17.88	0	0	0
09/09/2019	17.94	344,813	18.01	18.21	17.88	0	0	0
06/09/2019	18.01	343,808	18.01	18.14	17.74	0	0	0
05/09/2019	18.01	283,755	18.01	18.21	17.94	0	0	0
04/09/2019	18.01	370,530	18.14	18.21	17.74	1,000	0	0.0
03/09/2019	18.14	369,020	18.21	18.41	18.01	300	0	0.0
30/08/2019	18.21	438,110	18.21	18.27	18.08	2,000	0	0.1
29/08/2019	18.21	494,148	18.08	18.27	17.81	0	0	0
28/08/2019	18.08	583,410	18.14	18.34	18.01	0	0	0
27/08/2019	18.14	627,910	18.14	18.41	18.08	0	0	0
26/08/2019	18.14	785,951	18.14	18.47	18.01	0	300	-0.0
23/08/2019	18.14	557,678	18.21	18.47	17.94	0	0	0
22/08/2019	18.21	758,391	18.47	18.61	17.88	0	1,600	-0.0
21/08/2019	18.47	923,980	18.74	18.87	18.27	0	1,000	-0.0
20/08/2019	18.74	708,473	18.74	19.07	18.41	0	0	0
19/08/2019	18.74	869,660	18.74	18.94	18.61	0	0	0
16/08/2019	18.74	814,122	18.41	19.01	18.21	1,500	0	0.0
15/08/2019	18.41	462,230	18.54	18.54	17.88	102,800	700	2.8
14/08/2019	18.54	753,900	18.27	18.81	18.01	111,400	0	3.1
13/08/2019	18.27	749,156	18.27	18.61	17.81	196,400	36,700	4.4
12/08/2019	18.27	473,600	19.34	19.40	17.94	32,100	200	0.9
09/08/2019	19.34	1,044,503	18.67	19.74	18.47	0	0	0
08/08/2019	18.67	535,260	18.61	18.67	18.27	300	1,600	-0.0
07/08/2019	18.61	841,540	17.48	18.74	17.41	1,800	0	0.1
06/08/2019	17.48	341,764	17.54	17.61	17.28	54,700	13	1.4
05/08/2019	17.54	489,088	17.74	17.74	17.28	47,000	23,300	0.6
02/08/2019	17.74	425,897	17.68	17.74	17.14	100,000	0	2.6
01/08/2019	17.68	490,735	17.88	17.88	17.14	100	0	0.0
31/07/2019	17.88	418,000	17.94	17.94	17.54	23,300	0	0.6
30/07/2019	17.94	920,389	17.28	18.01	17.08	315,900	0	8.4
29/07/2019	17.28	437,179	16.81	17.28	16.75	0	0	0
26/07/2019	16.81	322,870	17.01	17.01	16.68	0	2,500	-0.1
25/07/2019	17.01	543,145	16.95	17.21	16.55	0	100	-0.0
24/07/2019	16.95	551,727	17.14	17.74	16.61	0	2,500	-0.1
23/07/2019	17.14	1,229,335	15.88	18.14	15.75	0	0	0
22/07/2019	15.88	546,910	15.75	15.95	15.42	0	0	0
19/07/2019	15.75	973,211	14.95	15.75	14.82	5,000	25,000	-0.5
18/07/2019	14.95	275,719	14.95	14.95	14.62	300	0	0.0
17/07/2019	14.95	183,716	14.95	15.08	14.75	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.80	-5.26%	6,875,300	-58,700	-0.9	14.15 15.40 14.35
2 tháng (2025-10-06)	-1.60	-10%	18,225,500	-340,500	-5.2	14.15 16 14.35
3 tháng (2025-09-08)	-1.20	-7.69%	36,113,100	-315,700	-4.8	14.15 16.40 14.35
6 tháng (2025-06-09)	-1.50	-9.43%	179,537,000	2,845,500	47.0	14.15 18 14.35
12 tháng (2024-12-10)	3.45	31.51%	347,929,600	2,873,695	43.8	10.95 18 14.35
24 tháng (2023-12-18)	1.88	14.98%	520,441,600	3,300,644	51.6	10.65 18 14.35
36 tháng (2022-12-21)	2.72	23.29%	818,120,400	2,781,850	45.4	10.65 18 14.35
60 tháng (2020-12-31)	-1.03	-6.65%	1,396,760,250	1,997,931	2.2	8.57 24.07 14.35

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH