Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	13.29	411,300	13.52	13.52	13.29	0	2,700	0.0
11/12/2025	13.48	119,900	13.43	13.62	13.43	5,700	700	0.1
10/12/2025	13.38	176,800	13.33	13.48	13.33	400	800	0.0
09/12/2025	13.38	656,600	13.38	13.62	13.33	4,800	12,100	-0.1
08/12/2025	13.62	230,200	13.71	13.76	13.57	300	1,900	0.0
05/12/2025	13.67	159,700	13.71	13.71	13.57	1,200	1,000	0.0
04/12/2025	13.71	156,900	13.76	13.76	13.57	100	1,400	0.0
03/12/2025	13.67	202,900	13.67	13.76	13.52	11,600	1,500	0.1
02/12/2025	13.57	243,300	13.52	13.67	13.38	100	4,100	-0.1
01/12/2025	13.48	358,900	13.43	13.62	13.43	6,000	400	0.1
28/11/2025	13.62	172,000	13.67	13.76	13.62	0	800	0.0
27/11/2025	13.67	155,200	13.62	13.81	13.62	300	1,300	0.0
26/11/2025	13.67	302,800	13.52	13.81	13.48	1,900	5,200	0.0
25/11/2025	13.52	610,900	14	14	13.52	0	13,700	-0.2
24/11/2025	14	341,800	14.24	14.24	13.95	0	21,100	-0.3
21/11/2025	14.14	505,800	14.33	14.33	13.95	0	79,500	-1.2
20/11/2025	14.33	220,700	14.24	14.38	14.24	0	14,000	-0.2
19/11/2025	14.38	214,800	14.38	14.48	14.33	11,800	800	0.2
18/11/2025	14.38	539,700	14.43	14.57	14.29	26,200	3,500	0.3
17/11/2025	14.43	383,300	14.57	14.57	14.43	43,000	1,300	0.6
14/11/2025	14.38	312,600	14.57	14.71	14.38	0	15,400	-0.2
13/11/2025	14.57	382,200	14.43	14.62	14.29	18,000	8,700	0.1
12/11/2025	14.33	278,400	14.43	14.43	14.24	700	10,800	-0.2
11/11/2025	14.24	214,200	14.48	14.48	14.14	0	34,200	-0.5
10/11/2025	14.29	98,600	14.48	14.48	14.29	1,000	4,900	-0.1
07/11/2025	14.29	330,700	14.38	14.67	14.29	400	28,900	-0.4
06/11/2025	14.67	554,400	14.14	14.71	14.14	76,600	2,500	1.1
05/11/2025	14.48	295,200	14.48	14.52	14.43	0	2,400	0.0
04/11/2025	14.76	775,000	14.71	14.76	14.05	25,700	50,300	-0.4
03/11/2025	14.76	803,800	15.19	15.48	14.76	1,500	11,400	-0.2
31/10/2025	15.19	427,700	15.19	15.24	15.10	900	1,300	0.0
30/10/2025	15.19	953,900	14.71	15.43	14.71	38,700	5,100	0.5
29/10/2025	14.71	309,500	14.67	14.76	14.48	16,700	2,200	0.2
28/10/2025	14.52	315,200	14.52	14.57	14.19	0	3,500	-0.1
27/10/2025	14.43	219,400	14.52	14.52	14.24	0	10,800	-0.2
24/10/2025	14.33	154,800	14.48	14.57	14.29	0	12,200	-0.2
23/10/2025	14.48	206,800	14.29	14.62	14.19	100	2,200	0.0
22/10/2025	14.19	267,500	14.24	14.24	14.10	0	6,600	-0.1
21/10/2025	14.14	783,100	14.29	14.48	14	19,300	18,800	0.0
20/10/2025	14.29	676,700	14.57	14.90	14.29	100	134,600	-2.1
17/10/2025	14.95	375,400	14.95	15.10	14.95	1,000	6,100	-0.1
16/10/2025	14.95	524,500	14.86	15.14	14.86	300	15,800	-0.2
15/10/2025	14.86	702,500	14.95	15.10	14.76	0	115,900	-1.8
14/10/2025	14.95	694,300	15.14	15.19	14.95	12,800	40,200	-0.4
13/10/2025	15.19	540,900	14.81	15.19	14.81	16,100	1,600	0.2
10/10/2025	15.19	631,800	15.05	15.19	14.95	27,400	3,100	0.4
09/10/2025	15.10	422,900	15.05	15.19	14.76	1,800	11,400	-0.2
08/10/2025	15.05	754,100	15.24	15.24	15	100	27,700	-0.4
07/10/2025	15.10	424,500	15.43	15.43	15.10	2,300	18,100	-0.3
06/10/2025	15.24	385,900	15.14	15.38	15.14	50,200	7,500	0.7
03/10/2025	15.10	843,700	15.33	15.33	15.10	1,500	93,800	-1.5
02/10/2025	15.33	533,500	15.43	15.52	15.33	0	38,200	-0.6
01/10/2025	15.43	456,400	15.57	15.57	15.43	0	16,100	-0.3
30/09/2025	15.52	935,200	15.43	15.52	15.24	47,900	91,100	-0.7
29/09/2025	15.43	797,300	15.62	15.62	15.29	4,100	18,800	-0.2
26/09/2025	15.52	872,500	15.57	15.71	15.48	18,200	27,800	-0.2
25/09/2025	15.52	997,600	15.33	15.71	15.33	83,400	18,700	1.1
24/09/2025	15.19	724,900	15.24	15.29	15.10	11,200	18,000	-0.1
23/09/2025	15.10	575,700	15.10	15.24	15.05	0	42,800	-0.7
22/09/2025	15.10	1,389,600	15.71	15.71	15.05	0	172,600	-2.8
19/09/2025	15.57	991,400	15.67	15.86	15.52	43,800	72,200	-0.5
18/09/2025	15.62	2,723,700	15.33	16	15.33	285,500	126,100	2.6
17/09/2025	15.24	771,500	15.05	15.48	15.05	240,400	10,600	3.7
16/09/2025	15.19	558,900	15.48	15.52	15.19	6,700	47,900	-0.7
15/09/2025	15.43	590,200	15.52	15.62	15.33	4,100	6,500	0.0
12/09/2025	15.43	1,022,700	15	15.43	15	146,700	67,100	1.3
11/09/2025	15	1,014,300	14.86	15.14	14.62	127,200	102,800	0.4
10/09/2025	14.90	287,100	15	15	14.86	1,900	10,900	-0.1
09/09/2025	14.95	533,600	14.76	14.95	14.71	5,700	13,200	-0.1
08/09/2025	14.86	1,267,800	15.10	15.19	14.76	7,600	15,900	-0.1
05/09/2025	15.10	1,315,200	15.38	15.38	15.05	121,500	2,700	1.9
04/09/2025	15.29	773,900	15.24	15.52	15.19	0	3,100	0.0
03/09/2025	15.05	790,700	14.86	15.52	14.86	18,200	5,500	0.2
29/08/2025	14.86	843,700	15.05	15.24	14.86	0	45,100	-0.7
28/08/2025	15.05	747,600	14.76	15.10	14.76	0	3,800	-0.1
27/08/2025	14.71	917,900	14.86	14.90	14.71	0	58,400	-0.9
26/08/2025	14.67	1,129,800	14.33	14.67	14.29	42,100	28,000	0.2
25/08/2025	14.33	1,722,400	14.95	15.38	14.33	600	110,700	-1.7
22/08/2025	14.90	1,560,100	14.95	15.38	14.67	45,400	0	0.7
21/08/2025	14.90	1,962,700	15.48	15.48	14.90	31,200	64,000	-0.5
20/08/2025	15.29	3,145,000	15.95	16	15.05	104,400	40,200	1.0
19/08/2025	15.90	1,931,000	16.19	16.33	15.90	17,900	40,200	-0.4

Page:
<<
2
3
4
>>

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	11.50 12.70 11.50
2 tháng (2026-08-10)	-0.50	-4.08%	6,327,200	-24,700	-0.1	11.50 12.85 11.50
3 tháng (2026-07-10)	-1.45	-10.98%	11,197,100	-33,300	-0.2	11.50 13.20 11.50
6 tháng (2026-04-13)	-3.06	-20.66%	40,869,600	1,300	0.2	11.50 14.81 11.50
12 tháng (2025-10-13)	-3.44	-22.65%	152,770,100	-510,500	-9.1	11.50 16.33 11.50
24 tháng (2024-10-18)	0.56	5%	495,771,900	4,837,400	41.4	10.14 17.14 11.50
36 tháng (2023-10-24)	-0.36	-2.96%	674,016,100	5,235,553	48.8	10.14 17.14 11.50
60 tháng (2021-11-03)	-4.15	-26.11%	1,354,519,600	277,490	-85.5	8.16 22.93 11.50

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH