Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/10/2025	28.66	8,600	28.75	28.75	28.56	0	0	0
01/10/2025	28.56	3,400	28.56	28.75	28.56	0	0	0
30/09/2025	28.56	12,400	28.56	28.84	28.56	600	0	0.0
29/09/2025	28.56	13,400	28.66	28.75	28.47	400	0	0.0
26/09/2025	28.66	15,900	28.47	28.66	28.47	0	0	0
25/09/2025	28.47	6,300	28.38	28.56	28.38	0	0	0
24/09/2025	28.38	10,400	28.47	28.47	28.38	0	0	0
23/09/2025	28.56	6,400	28.56	28.56	28.38	100	0	0.0
22/09/2025	28.47	10,700	28.56	28.66	28.47	0	0	0
19/09/2025	28.47	10,600	28.47	28.56	28.38	0	0	0
18/09/2025	28.38	39,200	28.47	28.66	28.38	0	0	0
17/09/2025	28.38	18,000	28.28	28.47	28.28	0	0	0
16/09/2025	28.38	16,700	28.28	28.38	28.28	0	0	0
15/09/2025	28.38	9,100	28.19	28.38	28.19	100	0	0.0
12/09/2025	28.19	10,100	28.10	28.28	28.10	800	0	0.0
11/09/2025	28.10	50,100	28.28	28.28	27.91	500	0	0.0
10/09/2025	28.19	11,500	28.10	28.28	27.16	0	2,000	-0.1
09/09/2025	28.19	24,000	28.28	28.38	28.19	0	0	0
08/09/2025	28.19	31,700	28.19	28.47	28.19	0	0	0
05/09/2025	28.38	20,500	28.28	28.47	28.28	0	0	0
04/09/2025	28.28	18,800	28.38	28.38	28.19	0	0	0
03/09/2025	28.38	22,000	28.19	28.38	28.10	400	4,600	-0.1
29/08/2025	28.19	15,700	28.19	28.38	28.00	1,000	0	0.0
28/08/2025	28.19	6,000	27.63	28.38	27.63	0	0	0
27/08/2025	28.28	124,600	28.38	28.38	27.16	0	0	0
26/08/2025	28.38	9,200	28.47	28.47	28.38	0	0	0
25/08/2025	28.38	16,700	28.47	28.56	28.28	0	0	0
22/08/2025	28.38	83,800	28.56	28.66	28.28	0	0	0
21/08/2025	28.56	10,700	28.47	28.66	28.47	0	200	-0.0
20/08/2025	28.56	6,000	28.56	28.56	28.47	0	400	-0.0
19/08/2025	28.56	48,400	28.47	28.66	28.47	0	0	0
18/08/2025	28.47	24,400	28.56	28.56	28.38	0	0	0
15/08/2025	28.56	20,400	28.47	28.56	28.47	0	1,800	-0.1
14/08/2025	28.56	31,700	28.56	28.56	28.47	0	0	0
13/08/2025	28.56	29,800	28.47	28.56	28.28	0	0	0
12/08/2025	28.47	10,200	28.56	28.56	28.28	0	0	0
11/08/2025	28.47	3,700	28.38	28.47	28.38	0	0	0
08/08/2025	28.47	45,100	28.38	28.47	28.19	0	0	0
07/08/2025	28.47	19,100	28.47	28.47	28.47	0	0	0
06/08/2025	28.56	7,100	28.47	28.56	28.47	0	0	0
05/08/2025	28.47	31,500	28.56	28.66	28.10	0	0	0
04/08/2025	28.66	21,700	28.56	28.66	28.47	0	3,900	-0.1
01/08/2025	28.56	15,400	28.47	28.75	28.47	0	0	0
31/07/2025	28.56	7,600	28.56	28.56	28.47	0	0	0
30/07/2025	28.66	14,900	28.56	28.66	28.47	0	0	0
29/07/2025	28.66	51,600	28.94	29.03	28.38	0	0	0
28/07/2025	28.75	26,600	29.59	29.59	28.56	0	0	0
25/07/2025	29.13	40,100	29.03	29.41	29.03	0	0	0
24/07/2025	29.03	107,100	28.38	29.03	28.38	0	0	0
23/07/2025	28.28	108,800	28.10	28.28	28.10	0	0	0
22/07/2025	28.19	15,000	28.10	28.19	28.10	1,000	0	0.0
21/07/2025	28.19	27,500	28.19	28.28	28.10	0	0	0
18/07/2025	28.28	13,600	28.28	28.28	28.10	1,000	0	0.0
17/07/2025	28.19	26,900	28.28	28.38	28.19	0	0	0
16/07/2025	28.28	21,300	28.28	28.28	28.19	0	0	0
15/07/2025	28.28	16,100	28.28	28.38	28.19	0	0	0
14/07/2025	28.19	6,800	28.28	28.38	28.10	0	0	0
11/07/2025	28.19	5,300	28.10	28.19	28.10	0	200	-0.0
10/07/2025	28.10	17,300	28.10	28.28	28.00	0	0	0
09/07/2025	28.10	47,000	28.38	28.38	28.00	0	0	0
08/07/2025	28.38	32,600	28.10	28.47	28.10	0	0	0
07/07/2025	28.28	71,700	28.38	28.38	28.19	0	0	0
04/07/2025	28.28	7,700	28.28	28.28	28.19	0	500	-0.0
03/07/2025	28.28	2,000	28.28	28.28	28.19	0	500	-0.0
02/07/2025	28.28	28,800	28.19	28.28	28.10	0	8,300	-0.2
01/07/2025	28.19	3,800	28.19	28.28	28.19	0	0	0
30/06/2025	28.19	24,800	28.19	28.38	28.10	0	0	0
27/06/2025	28.28	12,700	28.19	28.28	28.19	0	0	0
26/06/2025	28.28	23,900	28.28	28.38	28.19	0	0	0
25/06/2025	28.28	7,400	28.19	28.28	28.19	0	0	0
24/06/2025	28.38	13,100	28.28	28.38	28.19	100	0	0
23/06/2025	28.38	7,300	28.28	28.38	28.19	100	0	0.0
20/06/2025	28.28	3,000	28.19	28.38	28.19	0	0	0
19/06/2025	28.38	10,000	28.19	28.38	28.19	0	0	0
18/06/2025	28.38	10,900	28.28	28.38	28.10	200	0	0.0
17/06/2025	28.28	5,000	28.47	28.47	28.19	100	0	0
16/06/2025	28.47	9,900	28.28	28.47	28.10	0	0	0
13/06/2025	28.28	16,200	28.38	28.47	28.10	0	0	0
12/06/2025	28.56	5,200	28.38	28.56	28.19	0	0	0
11/06/2025	28.47	8,800	28.38	28.47	28.38	0	0	0
10/06/2025	28.47	8,700	28.47	28.56	28.47	0	0	0
09/06/2025	28.47	5,800	28.56	28.56	28.38	0	0	0
06/06/2025	28.47	20,800	28.38	28.56	28.28	13,900	0	0
05/06/2025	28.38	4,900	28.47	28.47	28.38	0	0	0
04/06/2025	28.38	5,300	28.38	28.38	28.28	0	0	0
03/06/2025	28.28	9,500	28.47	28.47	28.19	0	0	0
02/06/2025	28.28	12,400	28.28	28.28	28.19	0	4,300	0
30/05/2025	28.10	20,600	28.38	28.38	28.10	0	1,700	0
29/05/2025	28.38	11,500	28.56	28.56	28.38	0	0	0
28/05/2025	28.47	3,500	28.56	28.56	28.38	0	0	0
27/05/2025	28.47	15,900	28.38	28.66	28.28	0	0	0
26/05/2025	28.38	10,500	28.38	28.38	28.28	0	0	0
23/05/2025	28.19	34,600	28.19	28.56	28.19	0	0	0
22/05/2025	28.19	5,500	28.38	28.38	28.10	0	0	0
21/05/2025	28.10	15,300	28.10	28.28	28.00	0	0	0
20/05/2025	28.38	20,500	28.47	28.47	28.10	0	0	0
19/05/2025	28.38	13,300	28.47	28.47	28.38	0	0	0
16/05/2025	28.38	12,700	28.38	28.47	28.19	0	0	0
15/05/2025	28.47	18,800	28.47	28.47	28.38	0	0	0
14/05/2025	28.56	5,600	28.66	28.66	28.47	0	0	0

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 (2026-02-11)	-0.20	-0.70%	313,800	-22,300	-0.6	27.30 28.60 28.25
2 tháng (2026-01-12)	-0.60	-2.07%	593,100	-34,700	-1.0	27.30 29.40 28.25
3 tháng (2025-12-15)	-0.40	-1.39%	825,500	-37,300	-1.1	27.30 29.40 28.25
6 tháng (2025-09-15)	0.02	0.08%	1,923,500	-38,900	-1.1	27.30 29.78 28.25
12 tháng (2025-03-18)	0.02	0.08%	4,541,600	-75,400	-2.1	24.44 29.78 28.25
24 tháng (2024-03-25)	2.35	9.01%	10,335,645	1,031,410	31.1	24.44 30.34 28.25
36 tháng (2023-03-29)	7.18	33.80%	13,952,846	1,623,217	46.8	20.91 30.34 28.25
60 tháng (2021-04-08)	10.44	58.14%	29,510,144	1,305,892	40.2	16.45 30.34 28.25

CTCP Thủy điện Gia Lai (ghc)

THỐNG KÊ GIAO DỊCH