Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2020	16.65	318,500	16.91	16.91	16.28	30,000	0	0.7
31/01/2020	16.91	367,030	16.88	16.95	16.81	80,000	0	2.0
30/01/2020	16.88	326,960	16.81	16.95	16.81	0	0	0
22/01/2020	16.81	316,110	16.68	16.91	16.61	10,250	0	0.3
21/01/2020	16.68	343,650	16.65	16.78	16.61	0	0	0
20/01/2020	16.65	333,610	16.78	16.78	16.25	0	0	0
17/01/2020	16.78	359,460	16.78	17.01	16.71	0	0	0
16/01/2020	16.78	368,580	16.85	17.01	16.61	0	0	0
15/01/2020	16.85	368,830	16.95	17.24	16.85	0	0	0
14/01/2020	16.95	373,050	17.28	17.58	16.95	8,300	0	0.2
13/01/2020	17.28	347,650	17.61	17.68	17.28	30,000	0	0.8
10/01/2020	17.61	403,660	17.38	17.61	17.34	50,000	0	1.3
09/01/2020	17.38	402,820	17.34	17.61	17.28	0	0	0
08/01/2020	17.34	447,960	17.61	17.61	17.28	0	700	-0.0
07/01/2020	17.61	401,870	17.58	17.88	17.54	147,550	0	3.9
06/01/2020	17.58	367,170	17.54	17.78	17.54	129,000	0	3.4
03/01/2020	17.54	450,670	17.34	17.94	17.34	128,000	0	3.4
02/01/2020	17.34	533,480	17.94	18.11	17.34	178,800	0	4.8
31/12/2019	17.94	488,110	17.88	17.94	17.71	0	0	0
30/12/2019	17.88	513,840	17.81	17.88	17.58	22,300	3,900	0.5
27/12/2019	17.81	576,960	17.78	17.91	17.61	190,750	0	5.1
26/12/2019	17.78	633,510	17.38	17.94	17.31	272,130	0	7.1
25/12/2019	17.38	445,540	17.34	17.54	17.34	0	0	0
24/12/2019	17.34	415,280	17.54	17.61	17.34	22,300	3,900	0.5
23/12/2019	17.54	465,920	17.78	18.24	17.54	0	0	0
20/12/2019	17.78	537,040	17.91	18.04	17.74	86,500	0	2.3
19/12/2019	17.91	502,220	18.01	18.01	17.61	0	0	0
18/12/2019	18.01	573,520	18.04	18.24	17.94	118,800	0	3.2
17/12/2019	18.04	616,690	17.51	18.08	17.34	116,490	0	3.1
16/12/2019	17.51	463,190	17.61	17.74	17.38	0	0	0
13/12/2019	17.61	617,910	17.94	17.94	17.61	200	0	0.0
12/12/2019	17.94	497,070	18.01	18.01	17.84	0	0	0
11/12/2019	18.01	503,220	18.31	18.34	18.01	0	0	0
10/12/2019	18.31	485,230	18.31	18.34	18.04	0	0	0
09/12/2019	18.31	486,780	18.31	18.61	18.14	0	100	-0.0
06/12/2019	18.31	488,310	18.31	18.34	18.24	0	0	0
05/12/2019	18.31	501,610	18.37	18.41	18.27	0	0	0
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

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 (2025-12-30)	-0.50	-3.32%	8,985,600	159,300	2.4	14.50 15.40 14.90
2 tháng (2025-12-01)	0.40	2.83%	13,936,700	183,000	2.7	13.95 15.40 14.90
3 tháng (2025-10-31)	-1.40	-8.78%	21,856,500	79,000	1.1	13.95 15.95 14.90
6 tháng (2025-08-04)	-3.45	-19.17%	94,634,700	-353,100	-5.1	13.95 18 14.90
12 tháng (2025-02-03)	2.90	24.89%	348,820,400	3,048,365	46.4	11.65 18 14.90
24 tháng (2024-02-15)	1.93	15.30%	520,979,400	3,507,742	54.6	10.65 18 14.90
36 tháng (2023-02-14)	1.97	15.67%	779,902,200	3,246,635	52.3	10.65 18 14.90
60 tháng (2021-02-24)	1.15	8.58%	1,376,212,800	2,281	-39.7	8.57 24.07 14.90

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH