Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	28.40	11,200	28.50	28.60	28.20	200	0	0.0
21/11/2024	28.10	3,800	28.20	28.20	28.10	0	1,900	-0.1
20/11/2024	28.10	28,200	28.50	28.50	28	0	3,800	-0.1
19/11/2024	28.10	800	28.20	28.20	28.10	0	400	-0.0
18/11/2024	28.50	15,700	28.20	28.50	28	1,700	300	0.0
15/11/2024	28.20	9,464	28.30	28.50	28.10	0	0	0
14/11/2024	28.30	5,600	28.50	28.50	28.30	0	0	0
13/11/2024	28.50	2,400	28.80	28.80	28.50	0	0	0
12/11/2024	28.40	11,600	28.50	28.50	28	0	2,200	-0.1
11/11/2024	28.50	9,400	28.80	28.80	28.30	0	2,300	-0.1
08/11/2024	28.50	10,900	28.60	28.70	28.50	0	0	0
07/11/2024	28.70	7,100	28.80	28.80	28.50	0	0	0
06/11/2024	28.70	27,513	28.70	28.90	28.60	0	0	0
05/11/2024	28.80	31,684	28.60	28.80	28.50	0	12,000	-0.3
04/11/2024	28.60	30,501	29.30	29.50	28.60	0	6,700	-0.2
01/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
01/11/2024	29.40	34,727	30	30	28.60	0	0	0
31/10/2024	29.60	40,416	29.69	29.69	29.51	0	0	0
30/10/2024	29.60	23,400	29.69	29.69	29.51	0	0	0
29/10/2024	29.60	38,501	29.60	29.88	29.51	200	8,500	-0.3
28/10/2024	29.69	31,590	29.88	29.88	29.41	0	0	0
25/10/2024	29.60	32,501	29.32	29.79	29.23	15,000	0	0.5
24/10/2024	29.32	23,316	29.32	29.41	28.94	14,400	0	0.4
23/10/2024	29.41	36,450	28.94	29.41	28.10	19,000	0	0.6
22/10/2024	28.85	6,800	29.04	29.04	28.85	0	1,600	-0.0
21/10/2024	29.41	63,796	29.13	29.41	28.76	30,000	26,900	0.1
18/10/2024	29.13	32,301	29.13	29.23	29.13	0	0	0
17/10/2024	29.23	72,950	28.94	29.32	28.85	30,000	22,100	0.2
16/10/2024	28.85	32,631	28.29	29.13	28.29	9,200	0	0.3
15/10/2024	28.29	205	28.29	28.29	28.29	100	0	0.0
14/10/2024	28.38	9,000	28.10	28.38	28.10	2,100	0	0.1
11/10/2024	28.29	43,000	28.19	28.38	28.01	11,500	0	0.3
10/10/2024	28.10	26,408	27.91	28.29	27.91	8,000	0	0.2
09/10/2024	28.01	800	27.91	28.01	27.82	0	0	0
08/10/2024	28.10	13,900	28.01	28.10	28.01	1,300	0	0.0
07/10/2024	28.01	12,500	28.01	28.10	27.82	2,300	3,000	-0.0
04/10/2024	27.82	8,300	27.73	27.91	27.73	1,900	0	0.1
03/10/2024	27.73	10,600	27.91	27.91	27.73	0	0	0
02/10/2024	27.63	37,118	27.73	28.10	27.63	13,900	8,200	0.2
01/10/2024	27.73	16,406	27.73	27.82	27.73	0	0	0
30/09/2024	27.73	14,200	27.91	27.91	27.73	0	0	0
27/09/2024	27.82	10,400	27.91	28.01	27.82	1,900	800	0.0
26/09/2024	27.91	4,432	28.01	28.01	27.91	700	0	0.0
25/09/2024	27.82	6,777	27.82	28.01	27.82	1,400	0	0.0
24/09/2024	27.82	3,585	27.73	27.82	27.73	0	0	0
23/09/2024	27.82	5,247	27.82	27.91	27.73	0	1,000	-0.0
20/09/2024	27.91	6,050	27.82	27.91	27.73	0	0	0
19/09/2024	27.73	8,126	27.82	27.91	27.73	0	0	0
18/09/2024	27.91	1,300	28.01	28.01	27.91	0	0	0
17/09/2024	27.82	1,700	28.10	28.10	27.82	0	0	0
16/09/2024	27.82	13,649	27.91	27.91	27.73	0	0	0
13/09/2024	28.01	503	27.91	28.01	27.91	0	0	0
12/09/2024	27.82	20,501	27.91	28.10	27.82	2,000	0	0.1
11/09/2024	28.01	5,201	28.01	28.01	27.91	0	0	0
10/09/2024	27.91	6,100	28.01	28.01	27.91	0	0	0
09/09/2024	28.01	14,200	28.01	28.01	27.91	0	0	0
06/09/2024	28.01	1,044	28.01	28.01	28.01	0	0	0
05/09/2024	28.01	11,615	28.48	28.48	28.01	4,600	0	0.1
04/09/2024	28.01	9,910	28.01	28.29	28.01	6,300	0	0.2
30/08/2024	28.19	11,101	28.19	28.19	28.19	4,500	0	0.1
29/08/2024	28.19	14,700	27.82	28.29	27.82	4,300	0	0.1
28/08/2024	27.91	7,900	27.73	28.01	27.73	0	0	0
27/08/2024	27.91	3,803	27.91	27.91	27.82	0	0	0
26/08/2024	27.82	8,530	27.73	28.01	27.73	0	0	0
23/08/2024	28.10	14,125	28.01	28.10	28.01	0	0	0
22/08/2024	28.10	6,700	27.82	28.10	27.82	0	0	0
21/08/2024	28.10	8,850	27.63	28.10	27.54	4,100	0	0.1
20/08/2024	27.54	51,000	27.73	27.73	27.54	3,000	1,800	0.0
19/08/2024	27.73	11,612	27.54	27.73	27.54	0	0	0
16/08/2024	27.73	29,601	27.73	27.82	27.54	0	3,900	-0.1
15/08/2024	27.82	32,900	27.82	27.82	27.54	0	0	0
14/08/2024	27.73	34,100	27.91	27.91	27.73	0	2,200	-0.1
13/08/2024	27.91	11,700	28.10	28.10	27.91	0	0	0
12/08/2024	28.01	18,900	28.01	28.19	28.01	0	0	0
09/08/2024	28.10	8,500	28.48	28.48	27.91	0	0	0
08/08/2024	27.91	2,800	27.82	28.01	27.82	0	0	0
07/08/2024	27.73	4,175	28.10	28.10	27.73	0	0	0
06/08/2024	27.91	14,700	28.10	28.10	27.82	0	0	0
05/08/2024	27.73	20,800	28.10	28.19	27.26	0	1,600	-0.0
02/08/2024	28.19	7,400	28.19	28.29	28.10	3,500	0	0.1
01/08/2024	28.10	43,512	28.38	28.38	28.10	12,700	0	0.4
31/07/2024	28.38	45,500	28.29	28.38	28.10	0	0	0
30/07/2024	28.19	11,200	28.29	28.29	28.19	0	0	0
29/07/2024	28.29	11,300	28.19	28.29	28.10	0	0	0
26/07/2024	28.38	12,060	28.10	28.38	28.10	0	0	0
25/07/2024	28.19	5,915	28.10	28.19	28.10	0	0	0
24/07/2024	28.48	34,500	28.38	28.48	28.01	1,500	0	0.0
23/07/2024	28.29	13,900	28.48	28.57	28.29	0	0	0
22/07/2024	28.38	37,600	28.66	28.66	28.38	0	0	0
19/07/2024	28.66	21,200	28.94	28.94	28.57	0	0	0
18/07/2024	28.76	38,400	28.94	29.04	28.66	7,700	0	0.2
17/07/2024	28.66	82,100	28.76	29.23	28.66	36,400	0	1.1
16/07/2024	28.76	23,663	28.66	28.76	28.66	12,100	0	0.4
15/07/2024	28.76	45,719	28.38	28.76	28.38	25,100	0	0.8
12/07/2024	28.48	12,867	28.57	28.57	28.38	0	0	0
11/07/2024	28.38	108,771	28.48	28.57	28.38	0	0	0
10/07/2024	28.48	26,520	28.57	28.57	28.48	0	0	0
09/07/2024	28.48	47,500	28.57	28.66	28.38	0	0	0
08/07/2024	28.48	69,900	28.38	28.57	28.19	0	0	0
05/07/2024	28.48	11,136	28.48	28.57	28.38	0	0	0
04/07/2024	28.48	6,402	28.57	28.57	28.48	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 (2024-10-23)	-1.01	-3.44%	466,763	12,400	0.5	28.10 29.69 28.40
2 tháng (2024-09-23)	0.58	2.08%	898,119	63,100	2.0	27.63 29.69 28.40
3 tháng (2024-08-26)	0.58	2.08%	1,044,052	84,800	2.7	27.63 29.69 28.40
6 tháng (2024-05-27)	0.39	1.40%	3,121,296	428,810	13.2	27.54 29.79 28.40
12 tháng (2023-11-28)	4.33	17.97%	6,150,763	1,277,417	37.7	24.07 29.79 28.40
24 tháng (2022-12-05)	7.25	34.28%	9,209,164	1,791,717	51.2	21.15 29.79 28.40
36 tháng (2021-12-08)	4.58	19.21%	16,805,529	1,665,542	50.8	19.52 29.79 28.40
60 tháng (2019-12-19)	11.84	71.48%	26,032,546	1,299,692	40.1	13.64 30.91 28.40

CTCP Thủy điện Gia Lai (ghc)

THỐNG KÊ GIAO DỊCH