Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	14.14	602,100	14.67	14.67	14.14	26,100	2,900	0.3
30/04/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
29/04/2026	13.62	341,000	13.62	13.76	13.57	300	8,200	-0.1
28/04/2026	13.57	705,800	13.95	13.95	13.57	100	17,100	-0.2
27/04/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
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	-0.0
22/04/2026	14.19	513,400	14.24	14.38	14.19	100	1,700	-0.0
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	-0.0
17/04/2026	14.57	535,300	14.67	14.67	14.48	0	0	0
16/04/2026	14.57	787,700	14.57	14.71	14.48	10,000	2,900	0.1
15/04/2026	14.62	935,100	14.81	14.81	14.62	10,500	3,500	0.1
14/04/2026	14.71	846,900	14.90	15	14.67	4,500	17,200	-0.2
13/04/2026	14.81	1,192,800	14.57	15	14.57	1,300	6,400	-0.1
10/04/2026	14.48	1,340,000	14.67	14.67	14.38	100	0	0.0
09/04/2026	14.52	1,080,700	14.81	14.86	14.43	0	11,000	-0.2
08/04/2026	14.86	1,511,800	14.67	14.86	14.48	37,500	0	0.6
07/04/2026	14.29	1,611,300	14.62	14.62	14.14	0	11,900	-0.2
06/04/2026	14.33	3,032,700	15.14	15.19	14.29	21,200	7,900	0.2
03/04/2026	15.10	1,841,400	15.52	15.76	15.10	0	111,600	-1.8
02/04/2026	15.52	1,379,400	15.29	15.62	15.29	0	8,400	-0.1
01/04/2026	15.48	2,951,200	15.90	15.90	15.43	3,800	69,600	-1.1
31/03/2026	15.76	2,493,700	16.19	16.24	15.71	50,500	31,400	0.3
30/03/2026	16.10	3,053,600	16.05	16.57	15.71	53,200	205,600	-2.6
27/03/2026	16.14	4,051,400	15.81	16.33	15.57	53,800	33,900	0.3
26/03/2026	15.90	4,465,000	16.57	16.62	15.90	2,400	112,000	-1.9
25/03/2026	16.33	4,316,200	15.52	16.33	15.33	182,200	41,800	2.3
24/03/2026	15.29	1,735,100	15.62	15.71	15.05	120,300	6,600	1.8
23/03/2026	15.10	2,876,400	15.76	16.38	14.76	43,900	171,100	-2.2
20/03/2026	15.81	3,678,100	15.52	16.38	15.52	102,200	124,000	-0.3
19/03/2026	15.48	3,183,000	15.43	16.19	15.24	14,300	168,300	-2.6
18/03/2026	15.57	1,498,600	14.86	15.57	14.86	116,100	8,200	1.7
17/03/2026	14.81	1,571,300	15.05	15.33	14.81	25,100	51,700	-0.4
16/03/2026	15.05	3,412,000	16.29	16.29	14.86	44,100	48,900	-0.1
13/03/2026	15.95	3,051,800	15.95	16.43	15.76	21,300	392,700	-6.3
12/03/2026	15.71	4,935,300	14.76	15.71	14.57	119,300	103,200	0.3
11/03/2026	14.71	1,129,100	14.10	14.81	14	40,200	16,000	0.4
10/03/2026	14	676,500	14.29	14.33	14	0	55,500	-0.8
09/03/2026	13.67	2,652,400	14.62	14.86	13.67	112,700	218,700	-1.6
06/03/2026	14.62	1,784,000	14.48	14.90	14.33	301,600	47,200	3.9
05/03/2026	14.43	1,217,600	15.19	15.19	14.43	46,300	186,000	-2.2
04/03/2026	14.95	2,057,700	15.24	15.33	14.19	207,500	25,000	2.8
03/03/2026	15.24	1,804,000	15.62	15.62	14.86	37,100	79,300	-0.7
02/03/2026	15.10	4,533,600	13.71	15.10	13.71	342,100	58,400	4.4
27/02/2026	14.14	502,100	14.19	14.48	14.14	20,100	17,400	0.0
26/02/2026	14.14	261,600	14.29	14.29	14	10,800	0	0.2
25/02/2026	14.14	385,400	14.24	14.24	14	84,000	1,500	1.2
24/02/2026	14.10	337,300	14	14.14	13.90	117,000	0	1.7
23/02/2026	14.05	257,200	13.90	14.29	13.90	111,300	24,600	1.3
20/02/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
19/02/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
18/02/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
17/02/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
16/02/2026	11.81	62,700	11.71	11.81	11.62	0	5,400	-0.1
13/02/2026	13.86	202,900	13.76	13.95	13.67	3,900	4,100	-0.0
12/02/2026	13.76	220,700	13.76	13.86	13.67	100	11,700	-0.2
11/02/2026	13.76	253,600	13.67	13.81	13.52	24,700	8,500	0.2
10/02/2026	13.57	408,800	13.71	13.90	13.52	0	21,400	-0.3
09/02/2026	13.86	236,500	14.14	14.14	13.57	1,000	66,500	-0.9
06/02/2026	13.90	605,400	14	14.19	13.81	1,200	21,000	-0.3
05/02/2026	14.29	484,500	14.43	14.57	14.29	2,000	0	0.0
04/02/2026	14.43	1,189,000	14.14	14.76	14.05	75,100	0	1.1
03/02/2026	14.14	659,000	14.48	14.48	14	10,200	287,500	-4.1
02/02/2026	14.19	226,200	14.19	14.29	13.95	1,900	1,300	0.0
30/01/2026	14.05	282,200	14.29	14.29	14.05	3,700	1,600	0.0
29/01/2026	14.19	405,200	14.29	14.48	14.05	0	13,600	-0.2
28/01/2026	13.86	267,600	13.95	13.95	13.76	400	6,500	-0.1
27/01/2026	13.95	227,300	13.81	14	13.81	3,000	7,800	-0.1
26/01/2026	13.95	478,600	14.24	14.24	13.95	8,500	78,300	-1.0
23/01/2026	14.29	595,500	14.57	14.67	14.29	11,400	35,500	-0.4
22/01/2026	14.33	515,900	14.24	14.38	14.19	22,500	29,200	-0.1
21/01/2026	14.24	578,200	14.14	14.38	14.10	10,500	1,000	0.1
20/01/2026	14.29	642,700	14.10	14.33	14.10	66,900	0	1.0
19/01/2026	14.19	243,700	14.33	14.38	14.19	2,900	3,500	-0.0
16/01/2026	14.33	651,400	14.24	14.57	14.19	9,100	5,800	0.0
15/01/2026	14.24	344,600	14.10	14.24	14.10	24,900	3,700	0.3
14/01/2026	14.14	275,600	14.29	14.29	14.10	11,000	0	0.2
13/01/2026	14.19	470,300	13.90	14.38	13.90	42,800	300	0.6
12/01/2026	13.95	281,600	13.86	13.95	13.81	34,000	5,400	0.4
09/01/2026	13.81	309,400	14.14	14.14	13.81	3,000	0	0.0
08/01/2026	14.10	235,100	14.29	14.29	14	11,400	200	0.2
07/01/2026	14.05	377,000	14.19	14.29	13.95	20,200	100	0.3
06/01/2026	14.14	205,700	14.14	14.29	14.10	44,100	6,200	0.6
05/01/2026	14.14	602,100	14.67	14.67	14.14	26,100	2,900	0.3
02/01/2026	14.05	282,200	14.29	14.29	14.05	3,700	1,600	0.0
01/01/2026	14.67	1,194,800	14.33	14.67	13.95	2,200	3,800	-0.0
31/12/2025	14.67	1,194,800	14.33	14.67	13.95	2,200	3,800	-0.0
30/12/2025	14.33	488,500	13.95	14.33	13.81	2,000	7,400	-0.1
29/12/2025	14.19	312,200	13.76	14.19	13.76	10,600	1,900	0.1
26/12/2025	14	363,300	13.81	14	13.33	0	14,700	-0.2
25/12/2025	13.81	173,200	13.76	13.81	13.57	1,400	5,900	-0.1
24/12/2025	13.76	130,000	13.48	13.76	13.48	200	1,500	-0.0
23/12/2025	13.62	208,900	13.67	13.71	13.48	3,800	1,000	0.0
22/12/2025	13.62	175,300	13.62	13.62	13.48	7,200	1,300	0.1
19/12/2025	13.52	176,900	13.48	13.57	13.38	2,800	3,000	-0.0
18/12/2025	13.52	95,100	13.48	13.52	13.38	300	1,000	-0.0
17/12/2025	13.48	151,400	13.43	13.52	13.33	8,700	1,100	0.1
16/12/2025	13.38	236,900	13.29	13.43	13.14	15,400	4,400	0.2
15/12/2025	13.29	211,400	13.29	13.33	13.24	6,300	800	0.1

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 (2026-08-19)	-0.05	-0.40%	3,464,400	-29,300	-0.5	12.30 14.55 12.35
2 tháng (2026-07-20)	-0.10	-0.81%	8,170,700	-7,700	-0.3	11.70 14.55 12.35
3 tháng (2026-06-22)	-1.35	-9.89%	15,426,700	31,300	0.2	11.70 14.70 12.35
6 tháng (2026-03-23)	-2.80	-18.52%	77,711,300	-257,300	-4.6	11.70 16.33 12.35
12 tháng (2025-09-23)	-2.80	-18.52%	161,541,400	-727,200	-12.8	11.70 16.33 12.35
24 tháng (2024-09-30)	1.20	10.86%	512,090,200	4,634,200	38.2	10.14 17.14 12.35
36 tháng (2023-10-04)	-1.17	-8.68%	701,323,800	5,114,953	46.9	9.98 17.14 12.35
60 tháng (2021-10-14)	-4.17	-25.31%	1,398,656,900	3,608,800	-16.1	8.16 22.93 12.35

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH