Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/06/2022	21.88	42,400	21.41	22.42	21.49	700	0	0.0
15/06/2022	21.41	52,343	21.80	21.80	21.33	0	0	0
14/06/2022	21.80	108,150	21.72	22.58	21.49	0	1,300	-0.0
13/06/2022	21.72	53,700	22.27	22.50	21.64	0	0	0
10/06/2022	22.27	91,350	22.89	23.28	22.27	0	38,150	-1.1
09/06/2022	22.89	192,650	21.41	22.97	21.72	2,000	116,900	-3.3
08/06/2022	21.41	98,800	21.33	21.49	21.33	0	65,000	-1.8
07/06/2022	21.33	51,100	21.25	21.64	21.18	0	28,200	-0.8
06/06/2022	21.25	42,600	21.33	21.49	21.18	0	25,800	-0.7
03/06/2022	21.33	39,000	21.33	21.49	21.10	0	18,900	-0.5
02/06/2022	21.33	49,200	21.80	21.80	21.33	0	24,200	-0.7
01/06/2022	21.80	39,704	21.72	21.80	21.41	0	20,300	-0.6
31/05/2022	21.72	46,349	21.41	21.80	21.49	0	23,000	-0.6
30/05/2022	21.41	90,450	21.25	21.95	21.10	0	51,100	-1.4
27/05/2022	21.25	29,940	21.25	21.25	21.10	0	16,800	-0.5
26/05/2022	21.25	44,050	21.18	21.57	21.10	200	31,000	-0.8
25/05/2022	21.18	27,100	21.02	21.18	21.02	300	15,500	-0.4
24/05/2022	21.02	34,800	21.18	21.18	20.94	0	18,700	-0.5
23/05/2022	21.18	47,000	21.18	21.25	21.02	0	33,000	-0.9
20/05/2022	21.18	16,500	20.86	21.25	20.94	0	10,200	-0.3
19/05/2022	20.86	82,300	21.02	21.02	20.71	0	45,600	-1.2
18/05/2022	21.02	47,220	20.94	21.57	21.02	0	26,800	-0.7
17/05/2022	20.94	35,600	20.63	21.33	20.94	200	14,900	-0.4
16/05/2022	20.63	161,261	20.63	21.02	20.24	0	73,100	-1.9
13/05/2022	20.63	60,843	21.49	21.49	20.63	0	20,000	-0.5
12/05/2022	21.49	57,500	21.80	22.03	21.41	0	0	0
11/05/2022	21.80	26,600	21.80	23.28	21.80	0	0	0
10/05/2022	21.80	30,550	20.94	22.50	21.02	0	0	0
09/05/2022	20.94	45,700	22.42	22.50	20.48	0	15,600	-0.4
06/05/2022	22.42	40,800	22.73	22.73	22.19	0	14,900	-0.4
05/05/2022	22.73	16,000	22.58	22.89	22.66	100	7,400	-0.2
04/05/2022	22.58	66,550	23.36	23.36	22.58	5,000	21,100	-0.5
29/04/2022	23.36	58,600	23.28	23.59	23.12	0	32,000	-1.0
28/04/2022	23.28	30,200	23.59	23.59	23.28	0	0	0
27/04/2022	23.59	19,708	23.59	23.75	23.28	0	0	0
26/04/2022	23.59	16,600	23.12	23.59	22.73	0	0	0
25/04/2022	23.12	61,860	23.98	24.06	23.12	0	0	0
22/04/2022	23.98	34,900	23.82	24.60	23.75	0	0	0
21/04/2022	23.82	73,900	24.13	24.13	23.20	0	0	0
20/04/2022	24.13	30,900	24.52	24.60	24.13	0	100	-0.0
19/04/2022	24.52	56,500	24.37	24.76	24.21	0	0	0
18/04/2022	24.37	83,500	24.29	24.91	24.13	0	0	0
15/04/2022	24.29	13,300	24.21	24.37	23.82	0	0	0
14/04/2022	24.21	26,600	24.52	24.52	24.13	0	0	0
13/04/2022	24.52	17,800	24.52	24.60	24.45	0	0	0
12/04/2022	24.52	35,302	24.84	24.84	24.52	0	0	0
08/04/2022	24.84	19,500	24.68	24.91	24.60	0	0	0
07/04/2022	24.68	22,500	25.15	25.15	24.45	0	0	0
06/04/2022	25.15	25,300	25.15	25.15	24.76	0	0	0
05/04/2022	25.15	17,002	25.22	25.22	24.91	0	0	0
04/04/2022	25.22	21,600	25.22	25.54	24.99	0	0	0
01/04/2022	25.22	28,552	24.99	25.22	24.91	0	0	0
31/03/2022	24.99	8,100	25.38	25.38	24.99	0	100	-0.0
30/03/2022	25.38	27,100	25.38	25.54	25.22	16,500	0	0.5
29/03/2022	25.38	35,153	25.46	25.61	25.30	18,100	0	0.6
28/03/2022	25.46	58,700	25.77	25.85	24.37	28,800	0	0.9
25/03/2022	25.77	35,450	25.77	25.93	25.77	19,200	0	0.6
24/03/2022	25.77	77,600	25.69	25.93	25.69	36,900	0	1.2
23/03/2022	25.69	152,463	24.84	26.08	24.84	69,100	0	2.3
22/03/2022	24.84	18,148	24.76	24.91	24.68	9,400	0	0.3
21/03/2022	24.76	50,400	24.68	25.22	24.68	28,800	0	0.9
18/03/2022	24.68	25,254	24.68	24.84	24.52	6,800	0	0.2
17/03/2022	24.68	26,700	24.76	24.84	24.60	10,100	0	0.3
16/03/2022	24.76	31,000	24.52	24.84	24.13	11,300	0	0.4
15/03/2022	24.52	41,000	24.68	24.84	24.29	20,900	0	0.7
14/03/2022	24.68	109,285	25.15	25.15	24.60	54,500	0	1.7
11/03/2022	25.15	32,910	25.22	25.38	24.91	16,400	0	0.5
10/03/2022	25.22	35,315	25.38	25.46	24.76	12,700	0	0.4
09/03/2022	25.38	55,500	25.93	25.93	24.45	27,800	0	0.9
08/03/2022	25.93	86,200	25.93	26.00	25.61	44,300	0	1.5
07/03/2022	25.93	145,580	25.07	26.24	25.07	55,400	0	1.8
04/03/2022	25.07	130,964	23.98	25.07	23.98	57,300	0	1.8
03/03/2022	23.98	30,450	23.82	23.98	23.75	14,500	0	0.4
02/03/2022	23.82	10,900	23.90	23.90	23.75	4,000	0	0.1
01/03/2022	23.90	19,210	23.59	23.90	23.75	5,100	0	0.2
28/02/2022	23.59	2,347	23.82	23.90	23.43	200	45	0.0
25/02/2022	23.82	16,030	23.59	23.90	23.67	8,400	0	0.3
24/02/2022	23.59	21,010	23.75	23.90	23.43	0	0	0
23/02/2022	23.75	23,971	23.75	23.90	23.59	0	0	0
22/02/2022	23.75	12,200	23.59	23.90	23.43	0	0	0
21/02/2022	23.59	7,200	23.67	23.98	23.51	0	0	0
18/02/2022	23.67	5,150	23.43	23.75	23.43	0	0	0
17/02/2022	23.43	10,800	23.36	23.82	23.43	0	0	0
16/02/2022	23.36	16,904	23.90	24.13	22.97	0	0	0
15/02/2022	23.90	20,500	23.82	23.90	23.51	0	0	0
14/02/2022	23.82	15,800	23.82	23.98	23.67	0	0	0
11/02/2022	23.82	18,363	23.82	23.82	23.59	0	0	0
10/02/2022	23.82	10,046	23.82	23.90	23.67	0	0	0
09/02/2022	23.82	9,830	23.75	23.98	23.67	0	0	0
08/02/2022	23.75	6,420	23.82	23.98	23.67	0	0	0
07/02/2022	23.82	8,150	23.75	23.98	23.28	0	0	0
28/01/2022	23.75	4,530	23.04	23.82	23.20	2,200	1,530	0.0
27/01/2022	23.04	5,105	23.20	24.37	22.89	0	0	0
26/01/2022	23.20	3,100	22.66	23.59	22.81	0	500	-0.0
25/01/2022	22.66	13,000	22.81	23.12	22.58	0	0	0
24/01/2022	22.81	14,200	23.28	23.28	22.81	0	0	0
21/01/2022	23.28	7,960	22.34	23.36	22.50	0	0	0
20/01/2022	22.34	21,100	22.89	22.97	22.34	0	0	0
19/01/2022	22.89	16,700	22.27	23.36	22.03	100	0	0.0
18/01/2022	22.27	44,100	22.58	22.66	22.19	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	0.49	1.76%	655,800	56,600	1.8	28.01 29.69 28.50
2 tháng (2024-09-09)	0.49	1.76%	876,200	68,900	2.2	27.63 29.69 28.50
3 tháng (2024-08-12)	0.49	1.76%	1,164,000	87,800	2.7	27.54 29.69 28.50
6 tháng (2024-05-13)	0.77	2.79%	3,703,100	667,510	20.3	27.54 29.79 28.50
12 tháng (2023-11-14)	4.96	21.09%	6,187,500	1,279,417	37.8	23.54 29.79 28.50
24 tháng (2022-11-21)	8.73	44.18%	9,217,639	1,796,417	51.4	19.77 29.79 28.50
36 tháng (2021-11-24)	1.25	4.59%	17,213,497	1,659,442	50.6	19.52 29.79 28.50
60 tháng (2019-12-05)	10.92	62.08%	25,946,983	1,301,592	40.1	13.64 30.91 28.50

CTCP Thủy điện Gia Lai (ghc)

THỐNG KÊ GIAO DỊCH