Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2026	11.95	117,700	11.90	12	11.80	0	39,200	0
26/10/2026	12	73,700	12	12.10	11.90	200	39,500	0
23/10/2026	12.10	63,000	12.05	12.15	12	2,300	100	0
22/10/2026	12.05	139,300	12.10	12.15	12	3,500	0	0
21/10/2026	12.10	163,700	11.80	12.10	11.80	18,700	1,100	0
20/10/2026	11.80	67,200	11.75	11.80	11.60	900	0	0
19/10/2026	11.80	60,700	11.85	11.85	11.60	0	2,600	0
16/10/2026	11.80	244,900	11.70	11.90	11.70	200	200	0
15/10/2026	11.75	76,300	11.75	11.80	11.65	0	100	0
14/10/2026	11.70	196,300	11.65	11.70	11.40	2,100	0	0
13/10/2026	11.65	105,900	11.70	11.80	11.65	100	5,800	0
12/10/2026	11.70	44,200	11.70	11.85	11.70	0	1,000	0
09/10/2026	11.75	162,200	11.80	11.80	11.55	0	1,500	0.0
08/10/2026	11.75	63,300	11.75	11.80	11.60	0	1,200	0.0
07/10/2026	11.75	75,000	11.70	11.80	11.65	800	100	0.0
06/10/2026	11.75	152,700	11.75	11.80	11.65	1,200	700	0.0
05/10/2026	11.80	102,400	12	12	11.70	10,800	2,100	0.1
02/10/2026	11.80	131,300	11.85	11.90	11.80	0	600	0.0
01/10/2026	11.90	99,800	12	12	11.85	6,600	3,100	0.0
30/09/2026	11.90	152,700	12.10	12.10	11.90	0	1,700	0.0
29/09/2026	11.95	69,200	11.95	11.95	11.85	0	7,800	-0.1
28/09/2026	11.95	197,700	12.05	12.10	11.90	0	13,600	-0.2
25/09/2026	12.10	265,400	12.10	12.15	12.05	0	5,700	-0.1
24/09/2026	12.10	127,600	12.20	12.20	12.05	0	5,600	-0.1
23/09/2026	12.20	201,500	12.35	12.35	12.20	0	29,600	-0.4
22/09/2026	12.35	106,400	12.35	12.35	12.25	5,500	300	0.1
21/09/2026	12.35	133,700	12.30	12.40	12.25	0	6,700	-0.1
18/09/2026	12.35	355,600	12.30	12.35	12.30	3,100	0	0.0
17/09/2026	12.30	42,800	12.30	12.35	12.25	0	0	0
16/09/2026	12.30	112,200	12.40	12.40	12.30	0	0	0
15/09/2026	12.35	93,300	12.30	12.40	12.30	0	10,400	-0.1
14/09/2026	12.40	62,700	12.30	12.40	12.20	0	5,400	-0.1
11/09/2026	12.40	142,400	12.50	12.50	12.30	700	1,600	0.0
10/09/2026	12.50	134,000	12.50	12.65	12.50	10,300	0	0.1
09/09/2026	12.70	123,700	12.70	12.70	12.55	0	11,500	-0.1
08/09/2026	12.70	102,100	12.65	12.80	12.65	300	6,500	-0.1
07/09/2026	12.70	103,800	12.90	12.90	12.70	2,900	0	0.0
04/09/2026	12.85	387,400	12.80	12.85	12.70	21,400	0	0.3
03/09/2026	12.65	137,100	12.65	12.70	12.60	3,300	900	0.0
28/08/2026	12.70	130,500	12.65	12.75	12.60	2,500	0	0.0
27/08/2026	12.65	137,400	12.65	12.75	12.60	9,900	0	0.1
26/08/2026	12.65	290,100	12.55	12.70	12.55	10,300	0	0.1
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	0.2
21/08/2026	12.70	151,800	12.45	12.75	12.35	1,600	500	0.0
20/08/2026	12.45	126,900	12.40	12.50	12.35	0	300	0.0
19/08/2026	12.35	152,700	12.50	12.50	12.30	0	2,100	0.0
18/08/2026	12.40	93,900	12.40	12.50	12.40	0	400	0.0
17/08/2026	12.40	112,500	12.40	12.45	12.30	100	2,300	0.0
14/08/2026	12.40	191,000	12.30	12.40	12.30	0	5,800	-0.1
13/08/2026	12.35	188,200	12.30	12.45	12.30	0	8,400	-0.1
12/08/2026	12.35	140,500	12.25	12.35	12.25	0	100	0.0
11/08/2026	12.25	179,300	12.25	12.35	12.20	0	800	0.0
10/08/2026	12.25	331,700	12.20	12.25	12.10	9,800	4,600	0.1
07/08/2026	12.10	228,600	12.10	12.20	12.05	0	41,000	-0.5
06/08/2026	12.10	213,200	12.15	12.20	12.05	0	49,000	-0.6
05/08/2026	12.20	229,600	12.30	12.30	12.15	4,400	13,300	-0.1
04/08/2026	12.20	148,000	12.30	12.30	12.15	30,700	1,500	0.4
03/08/2026	12.20	387,300	11.95	12.20	11.95	42,800	4,700	0.5
31/07/2026	12.10	163,900	12.20	12.20	12.10	8,400	500	0.1
30/07/2026	12.15	329,000	12	12.25	11.90	22,000	12,100	0.1
29/07/2026	12.10	110,800	11.90	12.10	11.90	3,200	16,200	-0.2
28/07/2026	12	160,600	11.70	12.05	11.70	7,500	16,400	-0.1
27/07/2026	11.90	142,400	12	12.10	11.90	1,200	22,000	-0.2
24/07/2026	11.95	152,200	11.90	12.10	11.90	2,200	1,400	0.0
23/07/2026	12.05	308,000	11.70	12.15	11.70	96,000	1,000	1.1
22/07/2026	11.70	312,700	12.30	12.35	11.70	25,700	0	0.3
21/07/2026	12.15	282,600	12.40	12.45	12.10	1,900	32,800	-0.4
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	0.0
16/07/2026	12.90	430,400	13.10	13.10	12.85	33,300	10,100	0.3
15/07/2026	13.10	223,900	13.20	13.20	13	0	15,200	-0.2
14/07/2026	13.10	123,000	13	13.15	12.90	0	9,500	-0.1
13/07/2026	13	381,800	13.20	13.30	12.90	0	44,300	-0.6
10/07/2026	13.20	122,100	13.45	13.45	13.20	3,000	0	0.0
09/07/2026	13.45	291,200	13.40	13.50	13.15	3,700	5,400	0.0
08/07/2026	13.25	310,200	13.55	13.55	13.15	21,500	3,400	0.2
07/07/2026	13.40	183,900	13.40	13.60	13.35	11,400	4,900	0.1
06/07/2026	13.45	392,400	13.70	13.80	13.35	2,200	0	0.0
03/07/2026	13.70	229,900	13.90	13.90	13.60	4,300	2,900	0.0
02/07/2026	13.80	247,200	13.95	14	13.75	0	46,700	-0.6
01/07/2026	14	646,800	14	14.50	13.95	5,700	12,300	-0.1
30/06/2026	14.70	1,151,800	13.75	14.70	13.65	10,300	10,400	0.0
29/06/2026	13.80	724,300	13.70	13.85	13.50	47,200	2,500	0.6
26/06/2026	13.70	278,500	13.50	13.70	13.45	15,900	3,800	0.2
25/06/2026	13.50	243,500	13.55	13.55	13.45	2,400	1,400	0.0
24/06/2026	13.55	221,300	13.70	13.70	13.50	14,900	0	0.2
23/06/2026	13.70	591,900	13.65	13.70	13.45	20,200	2,000	0.2
22/06/2026	13.65	342,400	13.55	13.65	13.40	21,800	4,100	0.2
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	0.0
17/06/2026	13.40	87,300	13.40	13.45	13.30	4,500	200	0.1
16/06/2026	13.35	272,100	13.40	13.50	13.25	0	20,100	-0.3
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	0.0
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	0.0
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	0.0
05/06/2026	13.24	373,300	13.43	13.48	13.24	0	9,000	-0.1
04/06/2026	13.38	203,900	13.33	13.43	13.29	0	3,000	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 (2026-09-08)	-0.95	-7.48%	3,047,500	-74,900	-0.7	11.75 12.70 12
2 tháng (2026-08-10)	-0.50	-4.08%	6,327,200	-24,700	-0.1	11.75 12.85 12
3 tháng (2026-07-10)	-1.45	-10.98%	11,197,100	-33,300	-0.2	11.70 13.20 12
6 tháng (2026-04-13)	-3.06	-20.66%	40,869,600	1,300	0.2	11.70 14.81 12
12 tháng (2025-10-13)	-3.44	-22.65%	152,770,100	-510,500	-9.1	11.70 16.33 12
24 tháng (2024-10-18)	0.56	5%	495,771,900	4,837,400	41.4	10.14 17.14 12
36 tháng (2023-10-24)	-0.36	-2.96%	674,016,100	5,235,553	48.8	10.14 17.14 12
60 tháng (2021-11-03)	-4.15	-26.11%	1,354,519,600	277,490	-85.5	8.16 22.93 12

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH