Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/09/2018	8.18	477,227	7.86	8.24	7.79	161,000	0	2.0
20/09/2018	7.86	266,022	7.67	7.92	7.67	96,000	0	1.2
19/09/2018	7.67	195,606	7.73	7.79	7.67	0	0	0
18/09/2018	7.73	367,700	7.60	7.86	7.60	0	0	0
17/09/2018	7.60	185,407	7.99	7.99	7.47	0	0	0
14/09/2018	7.99	345,647	7.54	8.05	7.28	95,000	0	1.1
13/09/2018	7.54	266,301	7.09	7.54	7.09	50,000	0	0.6
12/09/2018	7.09	268,570	7.41	7.47	7.09	0	700	-0.0
11/09/2018	7.41	60,838	7.47	7.54	7.34	0	0	0
10/09/2018	7.47	109,800	7.54	7.67	7.09	0	0	0
07/09/2018	7.54	103,920	7.92	7.92	7.54	0	0	0
06/09/2018	7.92	103,020	7.99	7.99	7.86	0	6,500	0
05/09/2018	7.99	91,739	8.05	8.12	7.92	0	0	0
04/09/2018	8.05	147,610	8.31	8.31	7.92	0	0	0
31/08/2018	8.31	142,700	8.12	8.31	7.86	0	0	0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/08/2018	8.12	152,289	7.44	8.57	7.67	0	0	0
29/08/2018	7.44	149,670	7.28	7.55	7.33	0	0	0
28/08/2018	7.28	134,700	7.23	7.39	7.18	0	0	0
27/08/2018	7.23	128,630	7.23	7.28	7.12	0	0	0
24/08/2018	7.23	60,600	7.28	7.28	7.12	0	0	0
23/08/2018	7.28	110,407	7.18	7.28	7.07	0	0	0
22/08/2018	7.18	38,200	7.18	7.18	7.07	0	0	0
21/08/2018	7.18	56,514	7.18	7.18	7.07	0	0	0
20/08/2018	7.18	72,210	7.12	7.18	7.02	0	0	0
17/08/2018	7.12	38,100	7.12	7.18	7.07	0	0	0
16/08/2018	7.12	9,500	7.12	7.12	7.07	0	0	0
15/08/2018	7.12	53,609	7.23	7.23	7.02	0	0	0
14/08/2018	7.23	60,624	7.23	7.23	7.12	0	0	0
13/08/2018	7.23	75,200	7.23	7.28	7.12	0	0	0
10/08/2018	7.23	33,400	7.23	7.23	7.18	0	0	0
09/08/2018	7.23	25,600	7.23	7.23	7.18	0	0	0
08/08/2018	7.23	21,100	7.18	7.23	7.23	0	0	0
07/08/2018	7.18	37,200	7.18	7.23	7.18	0	0	0
06/08/2018	7.18	33,510	7.23	7.23	7.18	0	0	0
03/08/2018	7.23	45,300	7.23	7.23	7.18	0	0	0
02/08/2018	7.23	41,900	7.23	7.23	7.18	0	0	0
01/08/2018	7.23	43,249	7.23	7.28	7.18	0	0	0
31/07/2018	7.23	42,202	7.28	7.28	7.18	0	0	0
30/07/2018	7.28	33,500	7.28	7.28	7.23	0	0	0
27/07/2018	7.28	40,494	7.23	7.28	7.23	0	0	0
26/07/2018	7.23	35,910	7.23	7.28	7.18	0	0	0
25/07/2018	7.23	36,500	7.28	7.28	7.18	0	0	0
24/07/2018	7.28	40,400	7.23	7.28	7.12	0	0	0
23/07/2018	7.23	26,160	7.28	7.28	7.18	0	0	0
20/07/2018	7.28	57,500	7.28	7.28	7.12	6,000	0	0.1
19/07/2018	7.28	52,900	7.33	7.33	7.23	12,000	0	0.2
18/07/2018	7.33	69,305	7.23	7.39	7.18	30,000	0	0.4
17/07/2018	7.23	15,610	7.28	7.28	7.18	0	0	0
16/07/2018	7.28	20,100	7.28	7.28	7.23	7,000	0	0.1
13/07/2018	7.28	20,900	7.23	7.28	7.23	0	0	0
12/07/2018	7.23	11,100	7.18	7.23	7.18	6,000	0	0.1
11/07/2018	7.18	2,400	7.23	7.23	7.18	0	0	0
10/07/2018	7.23	20,000	7.18	7.23	7.18	7,500	0	0.1
09/07/2018	7.18	4,510	7.18	7.18	7.18	0	0	0
06/07/2018	7.18	18,820	7.12	7.18	7.12	0	0	0
05/07/2018	7.12	27,200	7.18	7.18	7.02	11,500	0	0.2
04/07/2018	7.18	33,500	7.12	7.23	7.07	10,000	0	0.1
03/07/2018	7.12	4,500	7.23	7.28	7.12	0	0	0
02/07/2018	7.23	55,300	7.23	7.33	7.02	10,000	0	0.1
29/06/2018	7.23	34,530	7.18	7.23	7.18	10,000	0	0.1
28/06/2018	7.18	1,100	7.12	7.18	7.18	0	0	0
27/06/2018	7.12	35,500	7.18	7.23	7.12	20,000	0	0.3
26/06/2018	7.18	40,500	7.18	7.23	7.12	33,100	0	0.4
25/06/2018	7.18	41,493	7.18	7.33	7.12	26,900	0	0.4
22/06/2018	7.18	15,500	7.23	7.33	7.18	8,200	0	0.1
21/06/2018	7.23	9,300	7.07	7.23	7.07	1,800	0	0.0
20/06/2018	7.07	15,200	7.07	7.18	7.07	0	0	0
19/06/2018	7.07	14,600	7.28	7.28	7.07	0	0	0
18/06/2018	7.28	8,000	7.33	7.33	7.28	0	1,000	-0.0
15/06/2018	7.33	3,120	7.33	7.39	7.33	0	0	0
14/06/2018	7.33	5,500	7.39	7.39	7.33	0	0	0
13/06/2018	7.39	7,700	7.33	7.39	7.28	0	0	0
12/06/2018	7.33	11,300	7.39	7.39	7.23	0	0	0
11/06/2018	7.39	19,100	7.33	7.39	7.33	0	0	0
08/06/2018	7.33	7,604	7.39	7.44	7.33	0	0	0
07/06/2018	7.39	30,600	7.44	7.44	7.39	0	0	0
06/06/2018	7.44	3,533	7.44	7.44	7.44	0	0	0
05/06/2018	7.44	17,300	7.49	7.49	7.39	0	0	0
04/06/2018	7.49	57,701	7.33	7.49	7.28	0	0	0
01/06/2018	7.33	68,300	7.23	7.33	7.23	0	0	0
31/05/2018	7.23	13,300	7.12	7.23	7.18	0	0	0
30/05/2018	7.12	5,300	7.18	7.23	7.07	0	0	0
29/05/2018	7.18	17,200	7.18	7.18	6.96	0	0	0
28/05/2018	7.18	14,134	7.23	7.23	7.02	0	0	0
25/05/2018	7.23	37,000	7.18	7.23	7.18	0	3,500	-0.0
24/05/2018	7.18	11,400	7.28	7.28	7.18	0	0	0
23/05/2018	7.28	11,700	7.28	7.28	7.23	0	0	0
22/05/2018	7.28	54,020	7.23	7.33	7.18	0	0	0
21/05/2018	7.23	58,000	7.28	7.33	7.23	0	0	0
18/05/2018	7.28	40,300	7.23	7.28	7.18	0	0	0
17/05/2018	7.23	42,124	6.91	7.23	7.02	0	0	0
16/05/2018	6.91	25,800	7.18	7.18	6.91	0	0	0
15/05/2018	7.18	40,830	7.18	7.23	7.02	2,000	0	0.0
14/05/2018	7.18	25,650	7.23	7.23	6.91	0	0	0
11/05/2018	7.23	46,100	7.18	7.23	6.75	0	5,000	-0.1
10/05/2018	7.18	33,000	7.28	7.28	7.18	0	0	0
09/05/2018	7.28	40,203	7.18	7.28	7.12	0	0	0
08/05/2018	7.18	51,300	7.02	7.28	7.02	0	4,000	-0.1
07/05/2018	7.02	7,310	7.18	7.18	7.02	0	1,000	0
04/05/2018	7.18	56,700	7.02	7.18	7.07	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.15	-7.42%	7,493,400	-82,000	-1.2	14.15 15.50 14.40
2 tháng (2025-10-06)	-1.65	-10.31%	18,068,600	-339,200	-5.2	14.15 16 14.40
3 tháng (2025-09-05)	-1.50	-9.46%	37,271,400	-195,600	-2.8	14.15 16.40 14.40
6 tháng (2025-06-09)	-1.55	-9.75%	179,380,100	2,846,800	47.0	14.15 18 14.40
12 tháng (2024-12-09)	3.40	31.05%	348,459,700	2,876,395	43.8	10.95 18 14.40
24 tháng (2023-12-15)	1.87	15.02%	520,559,700	3,294,444	51.5	10.65 18 14.40
36 tháng (2022-12-20)	2.67	22.86%	819,045,800	2,757,150	45.1	10.65 18 14.40
60 tháng (2020-12-30)	-0.80	-5.30%	1,397,697,450	2,221,911	6.1	8.57 24.07 14.40

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH