Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	28.75	1,752,800	28.70	28.80	28.40	124,400	10,200	0
22/10/2026	28.55	1,272,800	28.50	28.80	28	237,500	38,500	0
21/10/2026	28.25	2,473,500	27.45	28.75	27.40	213,700	33,100	0
20/10/2026	27.25	1,065,900	27.70	27.70	26.85	119,500	87,000	0
19/10/2026	27.60	1,090,200	27.70	28.10	27.40	118,300	239,200	0
16/10/2026	27.50	851,900	27.40	28.10	27.25	105,000	76,100	0
15/10/2026	27.30	1,117,400	27	27.60	26.80	169,000	61,800	0
14/10/2026	26.95	2,018,700	27.30	27.30	26.30	424,000	44,700	0
13/10/2026	27	1,379,000	27.60	27.70	27	43,800	17,500	0
12/10/2026	27.70	438,500	28.20	28.20	27.70	3,100	50,600	0
09/10/2026	28	918,300	27.95	28.40	27.35	219,100	48,500	4.8
08/10/2026	28	831,700	28.20	28.30	27.70	50,000	180,700	-3.6
07/10/2026	28.30	1,168,300	28.65	28.65	27.95	200,000	107,600	2.6
06/10/2026	28.60	1,119,600	28.65	28.65	27.65	410,200	131,400	7.9
05/10/2026	28.40	1,678,700	28	28.65	27.90	301,100	144,500	4.5
02/10/2026	27.90	1,083,700	28.20	28.20	27.70	33,200	81,900	-1.4
01/10/2026	28.15	1,725,400	29.30	29.40	28.10	271,900	233,900	1.0
30/09/2026	29.50	2,602,200	29.10	29.60	28.95	161,700	330,200	-5.0
29/09/2026	29.10	966,900	29.30	29.30	28.65	94,100	55,300	1.1
28/09/2026	29.20	1,249,500	29.50	29.50	28.30	99,800	125,300	-0.8
25/09/2026	29.30	3,097,300	29.35	30.60	29.05	360,500	289,900	2.0
24/09/2026	29.05	1,333,300	29	29.20	28.65	350,300	59,900	8.4
23/09/2026	29	1,296,600	29	29.45	28.70	290,800	147,400	4.1
22/09/2026	28.90	1,342,100	28.60	29.65	28.60	85,000	152,900	-2.0
21/09/2026	28.60	1,351,600	29.80	29.80	28.20	430,700	305,200	3.5
18/09/2026	29	2,312,500	29.75	29.85	28.80	273,000	272,600	0.0
17/09/2026	29.10	2,959,000	27.25	29.10	27	259,700	255,800	0.0
16/09/2026	27.20	1,117,800	27.60	27.70	26.90	444,300	61,000	10.5
15/09/2026	27.35	2,081,000	25.70	27.35	25.70	1,020,900	50,000	26.1
14/09/2026	25.60	4,925,300	27.50	27.50	25.60	1,403,000	143,300	32.3
11/09/2026	27.50	971,100	28	28	27.10	71,400	28,800	1.2
10/09/2026	28.10	1,229,100	27.50	28.30	27.20	108,500	12,800	2.6
09/09/2026	27.50	1,474,400	27.10	28.20	26.80	339,400	17,900	8.8
08/09/2026	27.10	1,276,600	28	28.20	27.10	92,000	0	2.5
07/09/2026	28	1,673,800	29.05	29.05	28	402,000	16,500	10.9
04/09/2026	28.95	1,710,400	29.20	29.30	28.95	82,800	11,800	2.1
03/09/2026	29.05	888,500	29.30	29.30	28.75	100	0	0.0
28/08/2026	29.15	1,880,100	29.20	29.80	29	16,500	9,700	0.2
27/08/2026	29.10	1,258,900	29.10	29.40	28.80	0	107,000	-3.1
26/08/2026	29	1,270,800	28.80	29.10	28.30	1,500	47,500	-1.3
25/08/2026	28.80	3,550,600	29.75	29.90	28.75	48,700	309,300	-7.6
24/08/2026	29.75	3,089,100	30.95	30.95	29.65	36,200	313,000	-8.4
21/08/2026	30.55	3,749,600	29	30.65	28.90	600,400	578,100	0.6
20/08/2026	29	1,319,600	29.25	29.60	28.80	151,200	309,900	-4.6
19/08/2026	29.05	1,515,300	29.10	29.50	28.80	169,200	164,100	0.2
18/08/2026	29	1,573,400	28.90	29.70	28.70	401,800	89,900	9.0
17/08/2026	28.90	2,316,000	29	29.10	28.05	273,100	368,300	-2.8
14/08/2026	29	4,120,200	29.55	30.20	28.95	850,500	116,300	21.7
13/08/2026	29.55	3,862,400	31	31.30	29.55	491,100	147,500	10.3
12/08/2026	31	2,961,300	31.55	32.05	30.95	260,400	417,800	-5.1
11/08/2026	31.50	3,701,700	30.80	31.50	30	849,900	215,300	19.4
10/08/2026	30.80	3,007,600	30.80	31.65	30.40	281,100	158,800	3.7
07/08/2026	30.75	3,833,300	29.70	32	29.70	340,300	118,000	6.9
06/08/2026	30.80	3,328,700	30	31.50	29.50	428,400	32,200	11.9
05/08/2026	30.10	3,708,700	29	30.50	28.75	782,900	360,300	12.4
04/08/2026	28.95	4,682,800	27.20	28.95	26.70	435,400	630,400	-6.0
03/08/2026	27.10	1,728,900	26.15	27.25	25.05	54,900	516,700	-12.4
31/07/2026	25.90	2,239,400	25.70	26.20	25.40	118,100	348,400	-5.9
30/07/2026	25.35	2,376,000	23.70	25.35	23.70	47,500	298,500	-6.3
29/07/2026	23.70	576,100	23.85	23.85	23.20	54,900	83,600	-0.7
28/07/2026	23.75	1,481,400	22.50	24.15	22.25	425,400	175,500	5.8
27/07/2026	22.75	1,090,700	24.30	24.30	22.60	42,100	285,900	-5.8
24/07/2026	24.15	1,244,900	24.65	25	23.75	209,800	278,700	-1.6
23/07/2026	24.65	2,439,000	23.20	24.65	22.60	533,000	142,700	9.0
22/07/2026	23.05	2,302,800	24.75	25	23.05	705,400	151,100	13.0
21/07/2026	24.70	1,329,200	24.85	25.45	24.15	412,800	68,100	8.6
20/07/2026	25.20	2,743,400	27	27.05	25.20	75,900	11,900	1.6
17/07/2026	27.05	1,051,200	27.45	27.45	26.45	113,100	251,700	-3.7
16/07/2026	27.45	2,634,200	27.30	27.50	25.60	436,800	198,800	6.2
15/07/2026	27.45	1,830,500	28.70	28.70	27.20	53,100	63,700	-0.3
14/07/2026	28.60	1,694,200	27.55	28.60	27.55	321,200	63,500	7.2
13/07/2026	28.45	1,525,900	29.10	29.35	28	127,400	11,900	3.3
10/07/2026	29.10	1,467,200	29.50	29.50	28.65	3,100	80,900	-2.2
09/07/2026	29.10	1,907,400	30.20	30.20	28	33,900	3,900	0.9
08/07/2026	30.05	2,115,100	29.80	30.25	29.40	112,900	3,300	3.3
07/07/2026	29.65	1,914,600	29.30	29.70	29.05	210,700	60,900	4.4
06/07/2026	28.95	6,525,700	31.40	31.40	28.95	18,900	599,900	-17.6
03/07/2026	31.10	1,982,500	31.55	31.55	31.05	19,700	206,200	-5.8
02/07/2026	31.35	2,016,500	32	32	31.30	39,700	153,500	-3.6
01/07/2026	31.85	1,430,300	32.30	32.30	31.70	8,500	180,000	-5.5
30/06/2026	32.10	1,926,400	32.10	32.80	31.95	256,500	101,200	5.0
29/06/2026	31.90	1,344,000	32.05	32.15	31.55	61,100	174,200	-3.6
26/06/2026	31.80	2,187,100	31.90	32.30	31.65	305,100	5,500	9.6
25/06/2026	31.80	1,325,800	32.25	32.25	31.55	208,400	43,300	5.3
24/06/2026	32	2,577,900	31.30	32.40	30.85	440,200	174,100	8.5
23/06/2026	31	2,060,000	31.90	31.95	30.95	82,700	112,500	-0.9
22/06/2026	31.75	939,800	31.80	31.80	31.25	29,000	139,500	-3.5
19/06/2026	31.50	2,546,200	32.05	32.05	31.20	192,100	99,800	2.9
18/06/2026	31.85	2,520,700	33.20	33.20	31.85	95,700	0	3.1
17/06/2026	33	2,802,400	33	33.50	32.65	520,100	0	17.2
16/06/2026	32.85	3,260,800	33	33.55	32.45	426,500	1,000	14.2
15/06/2026	32.60	4,722,400	31	32.60	30.90	69,700	64,400	0.2
12/06/2026	30.50	1,496,100	31.30	31.40	30.50	14,000	107,000	-2.9
11/06/2026	30.90	1,861,300	31.50	31.50	30.90	3,300	136,100	-4.1
10/06/2026	31.55	1,287,800	31.80	31.80	31.40	18,500	0	0.6
09/06/2026	31.60	2,020,100	31.30	31.60	30.90	0	29,700	-0.9
08/06/2026	31	1,849,000	31.75	31.75	30.95	86,700	32,400	1.7
05/06/2026	31.75	1,715,800	32	32.20	31.65	24,900	0	0.8
04/06/2026	31.75	1,637,600	31.40	31.75	31	0	21,700	-0.7
03/06/2026	31	1,703,600	31.30	31.35	30.95	117,900	0	3.7

Page:
1
2
3
>>

CTCP Hạ tầng GELEX (gel)

THỐNG KÊ GIAO DỊCH