Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
29/05/2019	14.22	455,960	14.69	14.69	13.95	230,300	135,000	2.0
28/05/2019	14.69	520,120	14.75	14.81	14.49	331,100	178,000	3.5
27/05/2019	14.75	427,340	14.69	15.07	14.49	0	600	-0.0
24/05/2019	14.69	439,369	14.75	14.88	14.69	48,000	500	1.1
23/05/2019	14.75	424,476	14.88	15.01	14.62	73,200	0	1.7
22/05/2019	14.88	448,760	15.14	15.20	14.81	0	500	-0.0
21/05/2019	15.14	446,898	15.33	15.39	15.01	0	500	-0.0
20/05/2019	15.33	446,056	15.14	15.33	14.88	0	500	-0.0
17/05/2019	15.14	763,355	14.62	15.27	14.56	59,900	2,500	1.3
16/05/2019	14.62	465,298	14.69	14.69	14.56	173,700	500	3.9
15/05/2019	14.69	584,806	14.69	14.75	14.56	157,000	500	3.6
14/05/2019	14.69	431,600	14.62	14.75	14.56	36,700	500	0.8
13/05/2019	14.62	430,720	14.69	14.81	14.43	2,000	500	0.0
10/05/2019	14.69	485,606	14.56	14.75	14.24	32,600	500	0.7
09/05/2019	14.56	442,400	14.43	14.88	14.36	0	0	0
08/05/2019	14.43	444,778	14.69	14.75	14.36	0	0	0
07/05/2019	14.69	440,849	14.43	14.88	14.49	0	0	0
06/05/2019	14.43	448,075	15.01	15.07	14.24	0	0	0
03/05/2019	15.01	491,909	15.07	15.33	14.81	63,000	0	1.5
02/05/2019	15.07	575,496	14.69	15.65	14.36	84,300	0	2.0
26/04/2019	14.69	734,836	14.17	14.88	13.27	0	30,400	-0.6
25/04/2019	14.17	402,848	14.94	15.27	13.66	36,400	1,000	0.8
24/04/2019	14.94	364,133	15.33	15.39	14.88	0	0	0
23/04/2019	15.33	530,011	15.20	15.52	15.20	0	0	0
22/04/2019	15.20	587,720	15.33	15.72	15.20	194,500	0	4.7
19/04/2019	15.33	644,531	15.52	15.72	15.27	58,000	1,170,000	-27.8
18/04/2019	15.52	576,516	15.65	15.85	15.46	58,800	0	1.4
17/04/2019	15.65	597,413	15.65	15.78	15.59	114,200	0	2.8
16/04/2019	15.65	588,810	15.46	16.10	15.01	34,800	0	0.8
12/04/2019	15.46	895,157	14.81	15.78	14.69	106,200	0	2.4
11/04/2019	14.81	655,670	15.39	15.78	14.81	135,800	31,600	2.5
10/04/2019	15.39	598,340	15.78	16.04	15.33	8,800	0	0.2
09/04/2019	15.78	699,861	15.97	16.10	15.72	1,000	0	0.0
08/04/2019	15.97	906,398	15.72	16.10	15.65	99,900	0	2.5
05/04/2019	15.72	1,149,863	15.14	15.97	14.75	220,900	2,100	5.3
04/04/2019	15.14	688,370	14.81	15.20	14.75	113,700	2,000	2.6
03/04/2019	14.81	811,198	14.24	15.46	14.04	120,713	0	2.8
02/04/2019	14.24	772,324	13.91	14.49	13.78	152,800	0	3.3
01/04/2019	13.91	531,780	13.91	14.04	13.78	2,000	0	0.0
29/03/2019	13.91	541,610	13.98	14.04	13.53	0	0	0
28/03/2019	13.98	858,195	13.14	14.17	12.95	130,000	0	2.7
27/03/2019	13.14	445,250	13.14	13.33	13.08	0	0	0
26/03/2019	13.14	504,120	13.14	13.40	12.95	0	0	0
25/03/2019	13.14	494,640	13.40	13.40	12.95	0	0	0
22/03/2019	13.40	602,462	13.14	13.46	13.14	0	0	0
21/03/2019	13.14	566,300	13.14	13.53	13.08	0	0	0
20/03/2019	13.14	484,780	13.20	13.53	13.01	0	0	0
19/03/2019	13.20	737,529	12.50	13.27	12.17	52,700	0	1.0
18/03/2019	12.50	606,903	11.79	12.62	11.79	59,500	0	1.1
15/03/2019	11.79	551,620	11.79	11.85	11.72	0	0	0
14/03/2019	11.79	581,301	11.85	11.92	11.72	0	0	0
13/03/2019	11.85	591,946	11.92	12.11	11.72	0	0	0
12/03/2019	11.92	626,245	11.79	12.11	11.85	0	0	0
11/03/2019	11.79	545,610	11.47	11.98	11.53	0	0	0
08/03/2019	11.47	658,725	11.47	11.72	11.27	0	0	0
07/03/2019	11.47	809,988	10.82	11.47	10.63	0	0	0
06/03/2019	10.82	296,210	10.76	10.89	10.76	0	0	0
05/03/2019	10.76	345,618	10.76	10.82	10.69	29,600	0	0.5
04/03/2019	10.76	330,721	10.63	10.82	10.56	0	0	0
01/03/2019	10.63	318,980	10.50	10.76	10.56	0	0	0
28/02/2019	10.50	338,768	10.37	10.82	10.43	0	0	0
27/02/2019	10.37	295,957	10.37	10.50	10.37	0	0	0
26/02/2019	10.37	310,463	10.37	10.43	10.31	0	0	0
25/02/2019	10.37	299,660	10.43	10.69	10.31	600	1,100,000	-18.5
22/02/2019	10.43	358,690	10.56	10.56	10.31	0	27,900	-0.4
21/02/2019	10.56	358,783	10.63	10.76	10.50	0	0	0
20/02/2019	10.63	305,870	10.76	10.76	10.56	0	0	0
19/02/2019	10.76	323,500	10.69	10.82	10.63	0	0	0
18/02/2019	10.69	377,160	10.89	10.95	10.63	0	0	0
15/02/2019	10.89	333,210	10.89	10.95	10.69	0	500,000	-8.4
14/02/2019	10.89	378,190	10.82	10.95	10.69	0	0	0
13/02/2019	10.82	470,230	10.43	10.89	10.18	0	12,200	-0.2
12/02/2019	10.43	587,685	9.92	10.63	9.86	0	0	0
11/02/2019	9.92	326,144	9.92	9.98	9.79	0	0	0
01/02/2019	9.92	190,100	9.86	9.98	9.73	0	0	0
31/01/2019	9.86	198,013	9.73	9.86	9.66	0	0	0
30/01/2019	9.73	112,100	9.73	9.73	9.66	0	0	0
29/01/2019	9.73	123,500	9.73	9.79	9.66	0	0	0
28/01/2019	9.73	155,730	9.73	9.79	9.66	3,000	0	0.0
25/01/2019	9.73	119,600	9.66	9.73	9.60	2,000	0	0.0
24/01/2019	9.66	127,930	9.73	9.73	9.60	0	200	-0.0
23/01/2019	9.73	180,920	9.73	9.73	9.53	0	0	0
22/01/2019	9.73	115,000	9.73	9.79	9.66	0	0	0
21/01/2019	9.73	156,700	9.73	9.86	9.73	0	0	0
18/01/2019	9.73	240,003	9.79	9.92	9.60	0	0	0
17/01/2019	9.79	253,010	9.73	9.79	9.60	0	0	0
16/01/2019	9.73	204,520	9.73	9.79	9.60	0	0	0
15/01/2019	9.73	154,400	9.79	9.92	9.66	0	0	0
14/01/2019	9.79	194,100	9.79	9.79	9.53	300	0	0.0
11/01/2019	9.79	263,610	9.79	9.92	9.79	0	0	0
10/01/2019	9.79	209,050	9.79	9.98	9.79	0	0	0
09/01/2019	9.79	688,802	9.60	9.98	9.66	210	0	0.0
08/01/2019	9.60	121,725	9.79	9.86	9.60	210	0	0.0
07/01/2019	9.79	176,165	9.73	9.86	9.66	0	0	0
04/01/2019	9.73	180,902	9.73	9.79	9.53	0	0	0
03/01/2019	9.73	183,755	9.73	9.92	9.66	0	0	0
02/01/2019	9.73	190,010	9.86	9.92	9.73	0	0	0
28/12/2018	9.86	237,030	9.66	9.92	9.73	0	0	0
27/12/2018	9.66	202,900	9.47	9.86	9.66	15,000	0	0.2
26/12/2018	9.47	286,280	9.66	9.66	9.47	0	80,000	-1.2

Page:
<<
17
18
19
>>

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