Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2021	21.02	69,730	20.79	21.25	20.48	0	1,000	-0.0
09/09/2021	20.79	21,800	20.63	20.79	20.40	0	12,600	-0.3
08/09/2021	20.63	31,600	20.79	20.79	20.24	100	27,400	-0.7
07/09/2021	20.79	133,585	21.10	21.10	20.24	100	51,500	-1.3
06/09/2021	21.10	56,400	21.33	21.64	20.86	0	31,700	-0.9
01/09/2021	21.33	39,500	21.80	21.95	21.18	0	0	0
31/08/2021	21.80	26,538	22.42	22.42	21.80	700	0	0.0
30/08/2021: Quyền mua cổ phiếu: 2/1 Giá: 18 (Volume + 50%, Ratio=0.50)
30/08/2021	22.42	20,100	20.81	22.58	21.80	100	1,300	-0.0
27/08/2021	20.81	64,202	21.48	21.48	20.75	0	30,000	-0.9
26/08/2021	21.48	21,500	21.55	21.55	21.42	0	0	0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2021	21.55	16,900	21.35	23.02	21.42	0	0	0
24/08/2021	21.35	68,890	21.35	21.35	21.10	0	0	0
23/08/2021	21.35	85,630	20.85	21.35	21.04	0	700	-0.0
20/08/2021	20.85	66,000	20.79	21.04	20.73	800	0	0.0
19/08/2021	20.79	92,800	20.48	20.85	20.60	0	42	-0.0
18/08/2021	20.48	94,500	19.73	21.10	19.61	0	8	-0.0
17/08/2021	19.73	20,900	19.24	19.86	19.55	0	0	0
16/08/2021	19.24	21,100	19.86	19.86	18.93	0	0	0
13/08/2021	19.86	25,390	19.92	20.11	19.49	0	0	0
12/08/2021	19.92	98,814	19.73	20.48	19.73	0	600	-0.0
11/08/2021	19.73	46,355	19.67	19.98	19.49	0	0	0
10/08/2021	19.67	37,600	19.73	19.73	19.55	0	0	0
09/08/2021	19.73	8,953	19.55	19.73	19.55	0	1,000	-0.0
06/08/2021	19.55	10,000	19.86	19.86	19.24	0	0	0
05/08/2021	19.86	59,400	18.62	19.86	18.56	0	22,000	-0.7
04/08/2021	18.62	10,200	18.31	18.62	18.43	0	0	0
03/08/2021	18.31	3,600	18.31	18.31	18.31	0	0	0
02/08/2021	18.31	3,800	18.31	18.43	18.31	0	0	0
30/07/2021	18.31	18,200	18.12	18.62	18.06	0	0	0
29/07/2021	18.12	9,100	18.12	18.25	18.00	0	0	0
28/07/2021	18.12	100	18.00	18.12	18.12	0	0	0
27/07/2021	18.00	800	18.31	18.31	18.00	0	0	0
26/07/2021	18.31	2,100	18.31	18.31	18.31	0	0	0
23/07/2021	18.31	200	18.31	18.31	18.31	0	0	0
22/07/2021	18.31	740	18.31	18.56	18.00	0	0	0
21/07/2021	18.31	800	18.56	18.56	18.31	0	0	0
20/07/2021	18.56	500	18.62	18.62	18.56	0	0	0
19/07/2021	18.62	1,000	18.80	18.80	18.31	0	0	0
16/07/2021	18.80	1,750	19.18	19.18	18.74	0	0	0
15/07/2021	19.18	1,920	17.56	19.18	17.56	0	0	0
14/07/2021	17.56	7,800	17.81	17.81	17.44	0	0	0
13/07/2021	17.81	9,100	17.75	17.81	17.69	0	100	-0.0
12/07/2021	17.75	5,400	18.00	18.00	17.75	0	0	0
09/07/2021	18.00	6,400	18.06	18.06	18.00	0	0	0
08/07/2021	18.06	30,800	18.18	18.18	18.06	0	300	-0.0
07/07/2021	18.18	4,600	18.18	18.18	18.18	0	0	0
06/07/2021	18.18	6,000	18.25	18.25	18.18	0	4,000	-0.1
05/07/2021	18.25	6,600	18.31	18.31	18.25	0	0	0
02/07/2021	18.31	24,000	18.37	18.37	18.18	0	300	-0.0
01/07/2021	18.37	38,400	18.37	18.43	18.31	1,000	4,400	-0.1
30/06/2021	18.37	7,900	18.43	18.43	18.31	0	2,100	-0.1
29/06/2021	18.43	15,000	18.43	18.43	18.43	0	4,000	-0.1
28/06/2021	18.43	30,900	18.49	18.56	18.43	0	6,000	-0.2
25/06/2021	18.49	24,200	18.43	18.56	18.43	0	4,700	-0.1
24/06/2021	18.43	19,200	18.43	18.49	18.43	0	8,000	-0.2
23/06/2021	18.43	10,900	18.49	18.49	18.43	0	3,200	-0.1
22/06/2021	18.49	7,600	18.43	18.49	15.70	0	3,600	-0.1
21/06/2021	18.43	7,500	18.37	18.43	18.43	0	4,000	0
18/06/2021	18.37	11,700	18.37	18.43	18.31	0	4,000	-0.1
17/06/2021	18.37	24,300	18.49	18.56	18.31	0	400	-0.0
16/06/2021	18.49	8,500	18.49	18.56	18.49	0	5,500	-0.2
15/06/2021	18.49	5,700	18.56	18.56	18.49	0	500	-0.0
14/06/2021	18.56	5,005	18.62	18.62	18.49	0	700	-0.0
11/06/2021	18.62	9,800	18.62	18.62	18.62	0	4,400	-0.1
10/06/2021	18.62	30,400	18.43	18.62	18.37	0	20,000	-0.6
09/06/2021	18.43	17,600	18.43	18.43	18.37	0	8,000	-0.2
08/06/2021	18.43	7,500	18.37	18.43	18.43	0	0	0
07/06/2021	18.37	19,855	18.56	18.56	18.31	0	700	-0.0
04/06/2021	18.56	7,100	18.49	18.56	18.49	100	0	0.0
03/06/2021	18.49	32,300	18.68	18.68	18.49	0	0	0
02/06/2021	18.68	25,600	18.62	18.68	18.62	0	10,400	-0.3
01/06/2021	18.62	12,600	18.62	18.62	18.49	0	4,000	-0.1
31/05/2021	18.62	9,700	18.68	18.68	18.62	100	1,000	-0.0
28/05/2021	18.68	13,800	18.62	18.68	18.62	0	8,000	-0.2
27/05/2021	18.62	10,100	18.74	18.74	18.56	0	200	-0.0
26/05/2021	18.74	7,500	18.74	18.74	18.74	0	4,050	-0.1
25/05/2021	18.74	18,600	18.80	18.80	18.62	0	0	0
24/05/2021	18.80	7,600	18.62	18.80	18.62	0	3,700	-0.1
21/05/2021	18.62	19,300	18.87	18.87	18.62	0	6,400	-0.2
20/05/2021	18.87	16,000	18.87	18.93	18.80	0	4,100	-0.1
19/05/2021	18.87	7,050	18.87	18.87	18.87	0	3,000	-0.1
18/05/2021	18.87	17,030	18.87	18.93	18.80	0	8,000	-0.2
17/05/2021	18.87	4,050	18.93	18.93	18.74	0	300	-0.0
14/05/2021	18.93	8,200	18.93	18.93	18.87	0	4,000	-0.1
13/05/2021	18.93	6,400	18.93	18.93	18.93	0	1,000	-0.0
12/05/2021	18.93	3,000	19.05	19.05	18.93	0	1,000	-0.0
11/05/2021	19.05	3,501	18.99	19.05	18.99	200	1,700	-0.0
10/05/2021	18.99	2,300	18.99	18.99	18.93	0	1,900	-0.1
07/05/2021	18.99	1,900	18.99	18.99	18.93	0	1,000	-0.0
06/05/2021	18.99	4,920	19.18	19.18	18.87	0	2,600	-0.1
05/05/2021	19.18	23,400	18.99	19.18	18.93	100	800	-0.0
04/05/2021	18.99	5,200	18.80	18.99	18.80	0	4,400	-0.1
29/04/2021	18.80	3,710	19.11	19.11	18.74	400	0	0.0
28/04/2021	19.11	28,200	18.93	19.11	18.62	0	16,000	-0.5
27/04/2021	18.93	24,400	18.87	18.93	18.80	1,000	6,900	-0.2
26/04/2021	18.87	25,700	18.99	18.99	18.87	0	0	0
23/04/2021	18.99	12,100	18.99	18.99	18.93	700	6,900	-0.2
22/04/2021	18.99	18,345	18.99	19.05	18.99	0	4,100	-0.1
20/04/2021	18.99	12,400	19.05	19.05	18.93	0	700	-0.0
19/04/2021	19.05	7,300	18.99	19.05	18.99	0	2,200	-0.1

Page:
<<
8
9
10
>>

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