Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	28.80	6,300	28.90	28.90	28.80	0	0	0
11/12/2025	29	19,200	29	29	29	0	0	0
10/12/2025	29	13,700	29.10	29.10	28.90	0	0	0
09/12/2025	29.10	9,800	29.30	29.30	29	0	0	0
08/12/2025	29.20	11,400	29.20	29.20	29.20	1,800	0	0.1
05/12/2025	29.20	12,200	29.20	29.20	29.20	0	0	0
04/12/2025	29	31,400	29	29.20	28.90	0	0	0
03/12/2025	28.80	1,700	28.80	28.80	28.80	0	0	0
02/12/2025	28.70	5,000	28.80	28.80	28.70	0	0	0
01/12/2025	29	10,100	29	29	28.90	0	0	0
28/11/2025	28.70	12,100	29.20	29.20	28.70	0	0	0
27/11/2025	29.20	6,500	29.20	29.20	29	0	0	0
26/11/2025	29	23,300	29	29.10	28.90	0	0	0
25/11/2025	29.10	10,400	29.10	29.10	28.80	0	0	0
24/11/2025	29.10	8,600	29.20	29.40	29	0	0	0
21/11/2025	29.10	8,200	29.30	29.50	29.10	0	0	0
20/11/2025	29.30	9,000	29.30	29.30	29.30	0	0	0
19/11/2025	29.30	5,100	29.30	29.40	29.20	0	0	0
18/11/2025	29.30	8,200	29.40	29.40	29.30	0	0	0
17/11/2025	29.50	15,900	29.40	29.50	29.30	0	0	0
14/11/2025	29.70	1,200	29.40	29.70	29.40	0	0	0
13/11/2025	29.50	9,400	29.70	29.70	29.50	0	0	0
12/11/2025	29.70	19,900	29	29.70	29	0	400	-0.0
11/11/2025	29.30	6,400	29.30	29.30	29.20	0	100	-0.0
10/11/2025	29.10	14,800	29.60	29.60	29.10	0	10,000	-0.3
07/11/2025	29.50	26,900	29.70	29.70	29.50	0	0	0
06/11/2025	29.70	12,700	29.80	29.80	29.70	0	0	0
05/11/2025	29.70	24,700	29.70	29.80	29.60	0	0	0
04/11/2025	29.70	22,000	29.70	29.70	29.40	0	3,000	-0.1
03/11/2025	29.60	46,600	29.70	29.90	29.60	200	0	0.0
31/10/2025	29.60	9,300	29.80	29.80	29.50	0	0	0
30/10/2025	29.60	4,900	29.40	29.60	29.40	0	0	0
29/10/2025	29.60	7,800	29.10	29.60	29.10	0	0	0
28/10/2025	29.10	10,600	29	29.10	28.90	0	100	-0.0
27/10/2025	29.10	21,600	28.90	29.10	28.90	10,000	0	0.3
24/10/2025	28.70	43,700	29.30	29.30	28.70	0	0	0
23/10/2025	29.10	25,200	29.30	29.30	29.10	0	100	-0.0
22/10/2025	29.40	14,800	29.50	29.50	29.20	1,000	0	0.0
21/10/2025: Cổ tức tiền mặt tỉ lệ: 20%
21/10/2025	29.50	21,700	29.80	30.50	29.50	100	0	0.0
20/10/2025	29.50	61,100	29.78	29.97	29.31	0	0	0
17/10/2025	29.78	66,100	29.59	29.97	29.41	0	1,200	-0.0
16/10/2025	29.50	13,600	29.50	29.50	29.31	0	0	0
15/10/2025	29.50	15,500	29.59	29.59	29.41	0	0	0
14/10/2025	29.59	25,200	29.59	29.69	29.50	0	0	0
13/10/2025	29.59	36,200	29.03	29.78	29.03	0	0	0
10/10/2025	29.22	22,700	28.94	29.22	28.94	0	0	0
09/10/2025	28.94	32,100	28.94	29.22	28.94	0	0	0
08/10/2025	28.94	12,400	29.03	29.03	28.75	0	0	0
07/10/2025	28.94	20,300	28.75	29.22	28.66	0	0	0
06/10/2025	28.66	12,700	28.66	28.75	28.38	0	1,000	-0.0
03/10/2025	28.47	26,700	28.56	28.56	28.10	0	0	0
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

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 (2025-11-12)	-0.70	-2.36%	252,300	1,400	0.0	28.70 29.70 28.80
2 tháng (2025-10-13)	-0.59	-2.01%	783,700	-1,800	-0.1	28.70 29.78 28.80
3 tháng (2025-09-15)	0.62	2.20%	1,091,700	-1,600	-0.1	28.38 29.78 28.80
6 tháng (2025-06-16)	0.53	1.86%	2,689,700	-18,800	-0.6	28.10 29.78 28.80
12 tháng (2024-12-17)	2.78	10.59%	4,528,369	42,700	1.3	24.44 30.34 28.80
24 tháng (2023-12-25)	5.67	24.28%	10,763,680	1,326,517	39.2	23.16 30.34 28.80
36 tháng (2022-12-28)	8.57	41.97%	13,806,652	1,844,217	52.8	20.43 30.34 28.80
60 tháng (2021-01-07)	10.87	59.93%	29,477,172	1,309,092	40.2	16.45 30.34 28.80

CTCP Thủy điện Gia Lai (ghc)

THỐNG KÊ GIAO DỊCH