Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	14.95	207,500	15.08	15.22	14.82	0	0	0
15/07/2019	15.08	206,910	15.15	15.22	14.62	0	0	0
12/07/2019	15.15	209,235	15.15	15.28	15.02	0	100	-0.0
11/07/2019	15.15	275,649	15.08	15.28	15.02	34,900	0	0.8
10/07/2019	15.08	438,248	14.95	15.15	14.82	0	0	0
09/07/2019	14.95	334,746	14.69	15.15	14.62	2,000	0	0.0
08/07/2019	14.69	204,565	14.69	14.89	14.55	0	0	0
05/07/2019	14.69	195,634	14.62	14.89	14.55	0	0	0
04/07/2019	14.62	194,576	14.62	14.82	14.55	70,000	0	1.5
03/07/2019	14.62	306,400	14.89	15.62	14.49	39,500	0	0.9
02/07/2019	14.89	270,790	14.82	15.15	14.49	2,700	4,000	-0.0
01/07/2019	14.82	199,670	15.08	15.28	14.75	0	100	-0.0
28/06/2019	15.08	215,424	15.08	15.28	14.95	0	0	0
27/06/2019	15.08	276,240	15.28	15.35	14.95	5,300	0	0.1
26/06/2019	15.28	387,800	14.89	15.35	14.62	0	0	0
25/06/2019	14.89	180,060	14.89	14.95	14.62	0	0	0
24/06/2019	14.89	178,784	15.08	15.22	14.62	0	6,000	-0.1
21/06/2019	15.08	238,036	15.15	15.28	14.95	0	0	0
20/06/2019	15.15	339,492	14.75	15.22	14.55	0	2,000	-0.0
19/06/2019	14.75	317,694	14.22	14.89	14.15	0	7,000	-0.2
18/06/2019	14.22	352,936	14.22	14.29	14.09	163,600	109,900	1.1
17/06/2019	14.22	190,200	14.22	14.35	14.15	73,900	56,100	0.4
14/06/2019	14.22	232,020	14.15	14.35	13.95	26,800	116,000	-1.9
13/06/2019	14.15	300,750	14.22	14.55	14.09	117,900	90,400	0.6
12/06/2019	14.22	184,990	14.22	14.29	14.15	54,000	46,700	0.2
11/06/2019	14.22	270,201	14.22	14.42	13.29	127,700	75,400	1.1
10/06/2019	14.22	432,850	14.29	14.62	13.76	172,400	134,100	0.8
07/06/2019	14.29	222,575	14.29	14.62	14.22	81,700	81,000	0.0
06/06/2019	14.29	200,620	14.29	14.49	14.22	113,300	94,900	0.4
05/06/2019	14.29	351,216	14.22	14.62	13.69	121,600	111,300	0.2
04/06/2019	14.22	241,760	14.09	14.35	14.02	142,000	78,700	1.3
03/06/2019	14.09	246,950	14.15	14.15	13.69	113,300	88,400	0.5
31/05/2019	14.15	264,740	14.29	14.29	13.95	125,800	80,100	1.0
30/05/2019	14.29	285,100	14.22	14.55	14.22	150,400	67,300	1.8

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.80	5.42%	30,568,900	-316,000	-6.1	14.35 16.75 16.35
2 tháng (2026-01-19)	0.65	4.36%	39,292,400	-619,400	-10.5	14.25 16.75 16.35
3 tháng (2025-12-18)	1.35	9.51%	46,363,400	-428,400	-7.7	14.20 16.75 16.35
6 tháng (2025-09-19)	-0.80	-4.89%	76,060,900	-1,151,600	-19.1	13.95 16.75 16.35
12 tháng (2025-03-24)	1.85	13.50%	346,584,800	1,451,766	22.1	11.75 18 16.35
24 tháng (2024-03-28)	2.84	22.30%	542,324,000	2,972,090	45.2	10.65 18 16.35
36 tháng (2023-04-03)	2.39	18.14%	797,194,900	2,507,674	39.9	10.65 18 16.35
60 tháng (2021-04-13)	1.14	7.89%	1,387,539,100	-1,306,919	-63.4	8.57 24.07 16.35

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH