Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/05/2025	28.66	37,200	28.56	28.84	28.47	0	0	0
12/05/2025	28.47	7,600	28.56	28.56	28.28	0	0	0
09/05/2025	28.19	11,900	28.10	28.38	28.10	0	0	0
08/05/2025	28.47	7,900	28.38	28.56	28.38	0	0	0
07/05/2025	28.47	46,600	28.56	28.75	28.38	0	0	0
06/05/2025	28.38	47,900	28.19	28.56	28.19	0	0	0
05/05/2025	28.19	15,300	28.19	28.28	27.81	0	0	0
29/04/2025	28.19	7,200	28.28	28.28	28.10	0	0	0
28/04/2025	28.38	30,800	28.66	28.66	28.10	0	0	0
25/04/2025	28.66	9,100	28.10	28.66	28.10	0	0	0
24/04/2025	28.47	21,300	27.91	28.47	27.91	0	0	0
23/04/2025	27.81	7,400	27.72	27.91	27.72	800	1,900	-0.0
22/04/2025	27.81	11,200	27.72	27.81	27.16	0	0	0
21/04/2025	27.63	9,500	28.10	28.10	27.53	0	0	0
18/04/2025	27.25	5,500	26.78	27.81	26.69	0	0	0
17/04/2025	27.06	11,600	26.97	27.06	26.78	0	2,800	-0.1
16/04/2025	26.97	8,400	27.44	27.44	26.97	0	0	0
15/04/2025	27.44	11,400	27.35	27.81	27.35	0	0	0
14/04/2025	27.81	8,400	28.10	28.10	27.72	0	0	0
11/04/2025	28.10	21,200	26.88	28.10	26.88	4,100	0	0.1
10/04/2025	28.10	29,700	25.75	28.47	25.75	200	0	0.0
09/04/2025	24.63	72,400	24.44	25.66	24.35	0	100	-0.0
08/04/2025	24.44	76,600	27.06	27.06	24.35	400	18,200	-0.5
04/04/2025	27.63	63,400	27.16	27.63	26.50	2,800	0	0.1
03/04/2025	26.97	63,800	28.56	28.56	26.97	0	6,700	-0.2
02/04/2025	28.47	9,800	28.66	28.66	28.47	0	6,000	-0.2
01/04/2025	28.75	2,800	28.84	28.84	28.66	0	0	0
31/03/2025	28.75	4,800	28.75	28.75	28.75	0	0	0
28/03/2025	28.56	13,400	28.66	28.94	28.56	0	4,800	-0.1
27/03/2025	28.84	4,400	28.66	28.84	28.56	0	0	0
26/03/2025	29.22	17,200	28.38	29.22	28.10	11,400	0	0.4
25/03/2025	28.56	10,100	28.28	28.56	28.19	0	0	0
24/03/2025	28.38	12,000	28.38	28.38	28.19	1,100	0	0.0
21/03/2025	28.38	5,300	29.03	29.03	28.38	0	0	0
20/03/2025	29.03	800	28.94	29.03	28.94	100	0	0.0
19/03/2025	28.47	1,700	28.47	28.56	28.47	500	0	0.0
18/03/2025	28.38	8,600	29.13	29.13	28.38	0	8,100	0
17/03/2025	28.66	2,800	28.56	29.03	28.47	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.70	-2.59%	253,300	-29,000	0	26.15 27.25 26.50
2 tháng (2026-04-13)	-1.15	-4.19%	395,900	-55,400	0	26.15 27.45 26.50
3 tháng (2026-03-16)	-1.95	-6.90%	696,100	-73,700	-0.5	26.15 28.25 26.50
6 tháng (2025-12-15)	-2.50	-8.68%	1,530,900	-110,900	-1.6	26.15 29.40 26.50
12 tháng (2025-06-17)	-1.98	-7.01%	4,217,000	-129,700	-2.2	26.15 29.78 26.50
24 tháng (2024-06-24)	-0.63	-2.34%	8,644,285	239,300	9.2	24.44 30.34 26.50
36 tháng (2023-06-28)	4.84	22.53%	14,247,318	1,543,517	46.1	20.91 30.34 26.50
60 tháng (2021-07-08)	9.39	55.50%	29,216,778	1,447,042	46.1	16.45 30.34 26.50

CTCP Thủy điện Gia Lai (ghc)

THỐNG KÊ GIAO DỊCH