Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	12.40	142,400	12.50	12.50	12.30	700	1,600	0
10/09/2026	12.50	134,000	12.50	12.65	12.50	10,300	0	0
09/09/2026	12.70	123,700	12.70	12.70	12.55	0	11,500	0
08/09/2026	12.70	102,100	12.65	12.80	12.65	300	6,500	0
07/09/2026	12.70	103,800	12.90	12.90	12.70	2,900	0	0
04/09/2026	12.85	387,400	12.80	12.85	12.70	21,400	0	0
03/09/2026	12.65	137,100	12.65	12.70	12.60	3,300	900	0
28/08/2026	12.70	130,500	12.65	12.75	12.60	2,500	0	0
27/08/2026	12.65	137,400	12.65	12.75	12.60	9,900	0	0
26/08/2026	12.65	290,100	12.55	12.70	12.55	10,300	0	0
25/08/2026	12.70	306,700	12.80	12.80	12.60	0	0	0
24/08/2026	12.75	118,200	12.80	12.80	12.55	14,600	0	0
21/08/2026	12.70	151,800	12.45	12.75	12.35	1,600	500	0
20/08/2026	12.45	126,900	12.40	12.50	12.35	0	300	0
19/08/2026	12.35	152,700	12.50	12.50	12.30	0	2,100	0
18/08/2026	12.40	93,900	12.40	12.50	12.40	0	400	0
17/08/2026	12.40	112,500	12.40	12.45	12.30	100	2,300	0
14/08/2026	12.40	191,000	12.30	12.40	12.30	0	5,800	0
13/08/2026	12.35	188,200	12.30	12.45	12.30	0	8,400	0
12/08/2026	12.35	140,500	12.25	12.35	12.25	0	100	0
11/08/2026	12.25	179,300	12.25	12.35	12.20	0	800	0
10/08/2026	12.25	331,700	12.20	12.25	12.10	9,800	4,600	0
07/08/2026	12.10	228,600	12.10	12.20	12.05	0	41,050	0
06/08/2026	12.10	213,200	12.15	12.20	12.05	0	49,000	0
05/08/2026	12.20	229,600	12.30	12.30	12.15	4,400	13,300	0
04/08/2026	12.20	148,000	12.30	12.30	12.15	30,700	1,533	0
03/08/2026	12.20	387,300	11.95	12.20	11.95	42,800	4,720	0
31/07/2026	12.10	163,900	12.20	12.20	12.10	8,400	500	0
30/07/2026	12.15	329,000	12	12.25	11.90	22,000	12,100	0
29/07/2026	12.10	110,800	11.90	12.10	11.90	3,200	16,265	0
28/07/2026	12	160,600	11.70	12.05	11.70	7,500	16,400	0
27/07/2026	11.90	142,400	12	12.10	11.90	1,200	22,000	0
24/07/2026	11.95	152,200	11.90	12.10	11.90	2,201	1,401	0
23/07/2026	12.05	308,000	11.70	12.15	11.70	96,000	1,000	0
22/07/2026	11.70	312,700	12.30	12.35	11.70	25,700	8	0
21/07/2026	12.15	282,600	12.40	12.45	12.10	1,900	32,800	0
20/07/2026	12.40	300,300	12.75	12.80	12.30	0	0	0
17/07/2026	12.80	119,500	13.10	13.10	12.80	100	0	0
16/07/2026	12.90	430,400	13.10	13.10	12.85	33,300	10,100	0
15/07/2026	13.10	223,900	13.20	13.20	13	0	15,200	0
14/07/2026	13.10	123,000	13	13.15	12.90	0	9,500	0
13/07/2026	13	381,800	13.20	13.30	12.90	0	44,300	0
10/07/2026	13.20	122,100	13.45	13.45	13.20	3,000	0	0
09/07/2026	13.45	291,200	13.40	13.50	13.15	3,700	5,400	0
08/07/2026	13.25	310,200	13.55	13.55	13.15	21,500	3,400	0
07/07/2026	13.40	183,900	13.40	13.60	13.35	11,400	4,900	0
06/07/2026	13.45	392,400	13.70	13.80	13.35	2,200	0	0
03/07/2026	13.70	229,900	13.90	13.90	13.60	4,300	2,900	0
02/07/2026	13.80	247,200	13.95	14	13.75	0	46,700	0
01/07/2026	14	646,800	14	14.50	13.95	5,700	12,300	0
30/06/2026	14.70	1,151,800	13.75	14.70	13.65	10,300	10,400	0
29/06/2026	13.80	724,300	13.70	13.85	13.50	47,200	2,500	0
26/06/2026	13.70	278,500	13.50	13.70	13.45	15,900	3,800	0
25/06/2026	13.50	243,500	13.55	13.55	13.45	2,400	1,400	0
24/06/2026	13.55	221,300	13.70	13.70	13.50	14,900	0	0
23/06/2026	13.70	591,900	13.65	13.70	13.45	20,200	2,000	0
22/06/2026	13.65	342,400	13.55	13.65	13.40	21,800	4,100	0
19/06/2026	13.55	472,700	13.40	13.60	13.25	2,900	2,900	0
18/06/2026	13.40	227,800	13.40	13.45	13.25	0	400	0
17/06/2026	13.40	87,300	13.40	13.45	13.30	4,500	200	0
16/06/2026	13.35	272,100	13.40	13.50	13.25	0	20,100	0
15/06/2026	13.40	206,100	13.25	13.40	13.25	0	0	0
12/06/2026	13.35	115,100	13.25	13.40	13.20	0	0	0
11/06/2026	13.35	270,900	13.05	13.50	13.05	2,500	2,900	0
10/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
10/06/2026	13.30	307,200	12.95	13.30	12.90	0	3,100	0
09/06/2026	13	528,600	13.24	13.24	12.90	0	0	0
08/06/2026	13.19	278,600	13.10	13.29	13.10	100	1,500	0
05/06/2026	13.24	373,300	13.43	13.48	13.24	0	9,000	0
04/06/2026	13.38	203,900	13.33	13.43	13.29	0	3,000	0
03/06/2026	13.33	251,400	13.29	13.43	13.29	1,500	95	0
02/06/2026	13.29	431,700	13.43	13.43	13.29	0	17,800	0
01/06/2026	13.43	277,500	13.48	13.52	13.33	0	32,400	0
29/05/2026	13.38	316,800	13.57	13.57	13.38	0	0	0
28/05/2026	13.52	474,500	13.67	13.71	13.48	0	0	0
27/05/2026	13.67	1,096,700	13.33	13.71	13.33	73,600	8,400	0
26/05/2026	13.33	336,900	13.38	13.43	13.24	0	5,300	0
25/05/2026	13.38	382,100	13.43	13.48	13.33	100	1,000	0
22/05/2026	13.43	246,200	13.52	13.52	13.29	0	6,600	0
21/05/2026	13.48	367,300	13.33	13.52	13.29	1,000	0	0
20/05/2026	13.33	662,900	13.52	13.57	13.14	15,300	0	0
19/05/2026	13.52	346,200	13.52	13.57	13.43	0	0	0
18/05/2026	13.48	368,900	13.52	13.52	13.33	6,600	0	0
15/05/2026	13.48	270,600	13.57	13.57	13.43	0	1,300	0
14/05/2026	13.57	198,200	13.48	13.62	13.43	1,000	200	0
13/05/2026	13.48	452,600	13.48	13.57	13.43	0	300	0
12/05/2026	13.48	643,600	13.57	13.62	13.43	300	200	0
11/05/2026	13.57	511,000	13.62	13.71	13.52	0	13,900	0
08/05/2026	13.62	480,000	13.81	13.81	13.57	0	0	0
07/05/2026	13.81	312,400	13.81	13.86	13.76	0	300	0
06/05/2026	13.86	582,600	13.62	13.86	13.57	13,400	3,200	0
05/05/2026	13.62	502,700	13.71	13.76	13.52	0	700	0
04/05/2026	13.76	343,300	13.71	13.90	13.71	0	1,800	0
29/04/2026	13.62	341,000	13.62	13.76	13.57	300	8,200	0
28/04/2026	13.57	705,800	13.95	13.95	13.57	100	17,100	0
24/04/2026	13.90	843,000	13.81	14.05	13.67	0	0	0
23/04/2026	13.81	2,065,600	14.19	14.38	13.62	100	3,200	0
22/04/2026	14.19	513,400	14.24	14.38	14.19	100	1,700	0
21/04/2026	14.29	1,257,300	14.48	14.57	14.29	0	0	0
20/04/2026	14.43	593,600	14.71	14.71	14.43	0	100	0
17/04/2026	14.57	535,300	14.67	14.67	14.48	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 (2026-08-12)	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