Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	14.57	787,700	14.57	14.71	14.48	10,000	2,900	0
15/04/2026	14.62	935,100	14.81	14.81	14.62	10,550	3,500	0
14/04/2026	14.71	846,900	14.90	15	14.67	4,500	17,200	0
13/04/2026	14.81	1,192,800	14.57	15	14.57	1,300	6,400	0
10/04/2026	14.48	1,340,000	14.67	14.67	14.38	100	0	0
09/04/2026	14.52	1,080,700	14.81	14.86	14.43	0	11,000	0
08/04/2026	14.86	1,511,800	14.67	14.86	14.48	37,500	0	0
07/04/2026	14.29	1,611,300	14.62	14.62	14.14	0	11,900	0.2
06/04/2026	14.33	3,032,700	15.14	15.19	14.29	0	111,600	-1.8
03/04/2026	15.10	1,841,400	15.52	15.76	15.10	207,500	25,000	2.8
02/04/2026	15.52	1,379,400	15.29	15.62	15.29	75,100	0	1.1
01/04/2026	15.48	2,951,200	15.90	15.90	15.43	2,200	3,800	-0.0
31/03/2026	15.76	2,493,700	16.19	16.24	15.71	50,500	31,400	0.3
30/03/2026	16.10	3,053,600	16.05	16.57	15.71	53,800	33,900	0.3
27/03/2026	16.14	4,051,400	15.81	16.33	15.57	53,800	33,900	0.3
26/03/2026	15.90	4,465,000	16.57	16.62	15.90	2,400	112,000	-1.9
25/03/2026	16.33	4,316,200	15.52	16.33	15.33	120,300	6,600	1.8
24/03/2026	15.29	1,735,100	15.62	15.71	15.05	43,900	171,100	-2.2
23/03/2026	15.10	2,876,400	15.76	16.38	14.76	43,900	171,100	-2.2
20/03/2026	15.81	3,678,100	15.52	16.38	15.52	102,200	124,000	-0.3
19/03/2026	15.48	3,183,000	15.43	16.19	15.24	116,100	8,200	1.7
18/03/2026	15.57	1,498,600	14.86	15.57	14.86	25,100	51,700	-0.4
17/03/2026	14.81	1,571,300	15.05	15.33	14.81	44,100	48,900	-0.1
16/03/2026	15.05	3,412,000	16.29	16.29	14.86	21,300	392,700	-6.3
13/03/2026	15.95	3,051,800	15.95	16.43	15.76	21,300	392,700	-6.3
12/03/2026	15.71	4,935,300	14.76	15.71	14.57	119,300	103,200	0.3
11/03/2026	14.71	1,129,100	14.10	14.81	14	40,200	16,000	0.4
10/03/2026	14	676,500	14.29	14.33	14	112,700	218,700	-1.6
09/03/2026	13.67	2,652,400	14.62	14.86	13.67	112,700	218,700	-1.6
06/03/2026	14.62	1,784,000	14.48	14.90	14.33	301,600	47,200	3.9
05/03/2026	14.43	1,217,600	15.19	15.19	14.43	46,300	186,000	-2.2
04/03/2026	14.95	2,057,700	15.24	15.33	14.19	207,500	25,000	2.8
03/03/2026	15.24	1,804,000	15.62	15.62	14.86	342,100	58,400	4.4
02/03/2026	15.10	4,533,600	13.71	15.10	13.71	10,200	287,500	-4.1
27/02/2026	14.14	502,100	14.19	14.48	14.14	20,100	17,400	0.0
26/02/2026	14.14	261,600	14.29	14.29	14	10,800	0	0.2
25/02/2026	14.14	385,400	14.24	14.24	14	84,000	1,500	1.2
24/02/2026	14.10	337,300	14	14.14	13.90	117,000	0	1.7
23/02/2026	14.05	257,200	13.90	14.29	13.90	111,300	24,600	1.3
13/02/2026	13.86	202,900	13.76	13.95	13.67	3,900	4,100	-0.0
12/02/2026	13.76	220,700	13.76	13.86	13.67	100	11,700	-0.2
11/02/2026	13.76	253,600	13.67	13.81	13.52	24,700	8,500	0.2
10/02/2026	13.57	408,800	13.71	13.90	13.52	0	21,400	-0.3
09/02/2026	13.86	236,500	14.14	14.14	13.57	1,200	21,000	-0.3
06/02/2026	13.90	605,400	14	14.19	13.81	1,200	21,000	-0.3
05/02/2026	14.29	484,500	14.43	14.57	14.29	2,000	0	0.0
04/02/2026	14.43	1,189,000	14.14	14.76	14.05	75,100	0	1.1
03/02/2026	14.14	659,000	14.48	14.48	14	10,200	287,500	-4.1
02/02/2026	14.19	226,200	14.19	14.29	13.95	1,900	1,300	0.0
30/01/2026	14.05	282,200	14.29	14.29	14.05	3,700	1,600	0.0
29/01/2026	14.19	405,200	14.29	14.48	14.05	0	13,600	-0.2
28/01/2026	13.86	267,600	13.95	13.95	13.76	400	6,500	-0.1
27/01/2026	13.95	227,300	13.81	14	13.81	3,000	7,800	-0.1
26/01/2026	13.95	478,600	14.24	14.24	13.95	8,500	78,300	-1.0
23/01/2026	14.29	595,500	14.57	14.67	14.29	11,400	35,500	-0.4
22/01/2026	14.33	515,900	14.24	14.38	14.19	22,500	29,200	-0.1
21/01/2026	14.24	578,200	14.14	14.38	14.10	10,500	1,000	0.1
20/01/2026	14.29	642,700	14.10	14.33	14.10	66,900	0	1.0
19/01/2026	14.19	243,700	14.33	14.38	14.19	2,900	3,500	-0.0
16/01/2026	14.33	651,400	14.24	14.57	14.19	9,100	5,800	0.0
15/01/2026	14.24	344,600	14.10	14.24	14.10	24,900	3,700	0.3
14/01/2026	14.14	275,600	14.29	14.29	14.10	11,000	0	0.2
13/01/2026	14.19	470,300	13.90	14.38	13.90	42,800	300	0.6
12/01/2026	13.95	281,600	13.86	13.95	13.81	34,000	5,400	0.4
09/01/2026	13.81	309,400	14.14	14.14	13.81	3,000	0	0.0
08/01/2026	14.10	235,100	14.29	14.29	14	11,400	200	0.2
07/01/2026	14.05	377,000	14.19	14.29	13.95	20,200	100	0.3
06/01/2026	14.14	205,700	14.14	14.29	14.10	44,100	6,200	0.6
05/01/2026	14.14	602,100	14.67	14.67	14.14	26,100	2,900	0.3
31/12/2025	14.67	1,194,800	14.33	14.67	13.95	2,200	3,800	-0.0
30/12/2025	14.33	488,500	13.95	14.33	13.81	2,000	7,400	-0.1
29/12/2025	14.19	312,200	13.76	14.19	13.76	10,600	1,900	0.1
26/12/2025	14	363,300	13.81	14	13.33	0	14,700	-0.2
25/12/2025	13.81	173,200	13.76	13.81	13.57	1,400	5,900	-0.1
24/12/2025	13.76	130,000	13.48	13.76	13.48	200	1,500	-0.0
23/12/2025	13.62	208,900	13.67	13.71	13.48	3,800	1,000	0.0
22/12/2025	13.62	175,300	13.62	13.62	13.48	7,200	1,300	0.1
19/12/2025	13.52	176,900	13.48	13.57	13.38	2,800	3,000	-0.0
18/12/2025	13.52	95,100	13.48	13.52	13.38	300	1,000	-0.0
17/12/2025	13.48	151,400	13.43	13.52	13.33	8,700	1,100	0.1
16/12/2025	13.38	236,900	13.29	13.43	13.14	15,400	4,400	0.2
15/12/2025	13.29	211,400	13.29	13.33	13.24	6,300	800	0.1
12/12/2025	13.29	411,300	13.52	13.52	13.29	0	2,700	-0.0
11/12/2025	13.48	119,900	13.43	13.62	13.43	5,700	700	0.1
10/12/2025	13.38	176,800	13.33	13.48	13.33	400	800	-0.0
09/12/2025	13.38	656,600	13.38	13.62	13.33	4,800	12,100	-0.1
08/12/2025	13.62	230,200	13.71	13.76	13.57	300	1,900	-0.0
05/12/2025	13.67	159,700	13.71	13.71	13.57	1,200	1,000	0.0
04/12/2025	13.71	156,900	13.76	13.76	13.57	100	1,400	-0.0
03/12/2025	13.67	202,900	13.67	13.76	13.52	11,600	1,500	0.1
02/12/2025	13.57	243,300	13.52	13.67	13.38	100	4,100	-0.1
01/12/2025	13.48	358,900	13.43	13.62	13.43	6,000	400	0.1
28/11/2025	13.62	172,000	13.67	13.76	13.62	0	800	-0.0
27/11/2025	13.67	155,200	13.62	13.81	13.62	300	1,300	-0.0
26/11/2025	13.67	302,800	13.52	13.81	13.48	1,900	5,200	-0.0
25/11/2025	13.52	610,900	14	14	13.52	0	13,700	-0.2
24/11/2025	14	341,800	14.24	14.24	13.95	0	21,100	-0.3
21/11/2025	14.14	505,800	14.33	14.33	13.95	0	79,500	-1.2
20/11/2025	14.33	220,700	14.24	14.38	14.24	0	14,000	-0.2
19/11/2025	14.38	214,800	14.38	14.48	14.33	11,800	800	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.15	1.21%	3,128,500	38,400	0	12.35 12.85 12.40
2 tháng (2026-07-13)	-0.50	-3.85%	8,387,300	31,024	0	11.70 13.10 12.40
3 tháng (2026-06-15)	-0.90	-6.72%	15,630,700	99,524	0	11.70 14.70 12.40
6 tháng (2026-03-16)	-2.55	-16.93%	89,264,800	-280,421	-6.6	11.70 16.33 12.40
12 tháng (2025-09-16)	-2.69	-17.71%	164,396,500	-707,821	-13.6	11.70 16.33 12.40
24 tháng (2024-09-23)	1.50	13.64%	500,779,400	2,627,769	37.0	10.14 17.14 12.40
36 tháng (2023-09-27)	-0.74	-5.61%	693,578,800	3,005,823	44.2	10.14 17.14 12.40
60 tháng (2021-10-07)	-3.89	-23.72%	1,381,652,700	1,802,160	-14.9	8.16 22.93 12.40

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH