Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	14.38	539,700	14.43	14.57	14.29	26,200	3,500	0.3
17/11/2025	14.43	383,300	14.57	14.57	14.43	43,000	1,300	0.6
14/11/2025	14.38	312,600	14.57	14.71	14.38	0	15,400	-0.2
13/11/2025	14.57	382,200	14.43	14.62	14.29	18,000	8,700	0.1
12/11/2025	14.33	278,400	14.43	14.43	14.24	700	10,800	-0.2
11/11/2025	14.24	214,200	14.48	14.48	14.14	0	34,200	-0.5
10/11/2025	14.29	98,600	14.48	14.48	14.29	1,000	4,900	-0.1
07/11/2025	14.29	330,700	14.38	14.67	14.29	400	28,900	-0.4
06/11/2025	14.67	554,400	14.14	14.71	14.14	76,600	2,500	1.1
05/11/2025	14.48	295,200	14.48	14.52	14.43	0	2,400	-0.0
04/11/2025	14.76	775,000	14.71	14.76	14.05	25,700	50,300	-0.4
03/11/2025	14.76	803,800	15.19	15.48	14.76	1,500	11,400	-0.2
31/10/2025	15.19	427,700	15.19	15.24	15.10	900	1,300	-0.0
30/10/2025	15.19	953,900	14.71	15.43	14.71	38,700	5,100	0.5
29/10/2025	14.71	309,500	14.67	14.76	14.48	16,700	2,200	0.2
28/10/2025	14.52	315,200	14.52	14.57	14.19	0	3,500	-0.1
27/10/2025	14.43	219,400	14.52	14.52	14.24	0	10,800	-0.2
24/10/2025	14.33	154,800	14.48	14.57	14.29	0	12,200	-0.2
23/10/2025	14.48	206,800	14.29	14.62	14.19	100	2,200	-0.0
22/10/2025	14.19	267,500	14.24	14.24	14.10	0	6,600	-0.1
21/10/2025	14.14	783,100	14.29	14.48	14	19,300	18,800	0.0
20/10/2025	14.29	676,700	14.57	14.90	14.29	100	134,600	-2.1
17/10/2025	14.95	375,400	14.95	15.10	14.95	1,000	6,100	-0.1
16/10/2025	14.95	524,500	14.86	15.14	14.86	300	15,800	-0.2
15/10/2025	14.86	702,500	14.95	15.10	14.76	0	115,900	-1.8
14/10/2025	14.95	694,300	15.14	15.19	14.95	12,800	40,200	-0.4
13/10/2025	15.19	540,900	14.81	15.19	14.81	16,100	1,600	0.2
10/10/2025	15.19	631,800	15.05	15.19	14.95	27,400	3,100	0.4
09/10/2025	15.10	422,900	15.05	15.19	14.76	0	0	0
08/10/2025	15.05	754,100	15.24	15.24	15	100	27,700	-0.4

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 (2026-06-29)	-1.90	-13.77%	7,076,600	44,892	0	11.70 14.70 12
2 tháng (2026-05-29)	-1.48	-11.07%	13,375,200	26,897	0	11.70 14.70 12
3 tháng (2026-04-29)	-1.72	-12.62%	22,294,900	87,097	0	11.70 14.70 12
6 tháng (2026-01-29)	-2.29	-16.14%	114,413,900	-494,853	-10.2	11.70 16.33 12
12 tháng (2025-08-04)	-5.24	-30.58%	209,048,600	-847,953	-15.3	11.70 17.14 12
24 tháng (2024-08-07)	-0.66	-5.27%	519,210,200	1,732,637	25.6	10.14 17.14 12
36 tháng (2023-08-14)	-2.11	-15.08%	719,863,900	2,867,291	42.4	10.14 17.14 12
60 tháng (2021-08-23)	-1.50	-11.20%	1,415,330,200	1,641,228	-18.1	8.16 22.93 12

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH