Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2020	13.42	310,400	13.49	13.56	13.29	6,390	0	0.1
24/04/2020	13.49	326,720	13.49	13.56	13.42	680	0	0.0
23/04/2020	13.49	321,860	13.42	13.62	13.42	0	0	0
22/04/2020	13.42	332,230	13.42	13.46	13.12	0	9,630	-0.2
21/04/2020	13.42	322,000	13.76	13.76	12.83	7,590	3,350	0.1
20/04/2020	13.76	344,000	13.62	13.82	13.62	12,700	0	0.3
17/04/2020	13.62	307,180	13.39	13.69	13.42	3,080	0	0.1
16/04/2020	13.39	326,510	13.62	13.62	13.29	0	10	-0.0
15/04/2020	13.62	313,010	13.86	13.86	13.62	0	2,540	-0.1
14/04/2020	13.86	307,920	13.92	14.25	13.79	0	3,510	-0.1
13/04/2020	13.92	329,050	13.89	14.29	13.86	3,710	0	0.1
10/04/2020	13.89	353,580	13.89	13.95	13.69	3,320	250	0.1
09/04/2020	13.89	324,680	13.62	13.89	13.52	13,460	0	0.3
08/04/2020	13.62	325,170	13.82	13.82	13.52	7,680	0	0.2
07/04/2020	13.82	334,500	13.82	14.29	13.56	1,950	0	0.0
06/04/2020	13.82	346,960	13.16	13.95	13.16	20,050	0	0.4
03/04/2020	13.16	297,210	13.22	13.22	13.06	0	0	0
01/04/2020	13.22	325,390	13.29	13.29	12.99	640	0	0.0
31/03/2020	13.29	281,720	13.29	13.29	12.36	0	0	0
30/03/2020	13.29	342,000	13.29	13.29	12.36	0	0	0
27/03/2020	13.29	330,440	13.29	13.62	12.63	0	0	0
26/03/2020	13.29	170,820	13.36	13.42	13.02	0	0	0
25/03/2020	13.36	245,600	12.73	13.56	12.76	0	0	0
24/03/2020	12.73	316,100	12.83	12.83	12.29	0	0	0
23/03/2020	12.83	303,330	13.49	13.69	12.69	0	0	0
20/03/2020	13.49	343,920	13.66	13.76	13.49	0	0	0
19/03/2020	13.66	334,620	13.92	13.95	13.62	0	0	0
18/03/2020	13.92	324,480	13.59	14.22	13.59	0	0	0
17/03/2020	13.59	332,110	13.49	13.69	13.49	0	0	0
16/03/2020	13.49	315,640	13.95	14.19	13.49	0	300	-0.0
13/03/2020	13.95	315,500	14.02	14.02	13.06	0	0	0
12/03/2020	14.02	277,460	14.35	14.39	13.62	0	0	0
11/03/2020	14.35	310,780	14.22	14.35	13.95	0	0	0
10/03/2020	14.22	317,490	14.39	14.39	13.76	0	0	0
09/03/2020	14.39	281,650	15.45	15.45	14.39	0	0	0
06/03/2020	15.45	368,570	15.65	15.65	14.95	40,000	850	0.9
05/03/2020	15.65	431,470	14.92	15.95	15.05	0	2,710	-0.1
04/03/2020	14.92	427,690	13.95	14.92	13.95	0	0	0
03/03/2020	13.95	369,170	13.42	13.95	13.26	0	350	-0.0
02/03/2020	13.42	298,090	13.95	13.95	13.42	10	0	0.0
28/02/2020	13.95	328,540	14.62	14.62	13.69	0	380	-0.0
27/02/2020	14.62	331,410	14.75	14.82	14.59	350	0	0.0
26/02/2020	14.75	305,180	15.02	15.08	14.62	0	300	-0.0
25/02/2020	15.02	308,880	15.35	15.42	15.02	0	50	-0.0
24/02/2020	15.35	311,790	15.62	15.75	15.35	10	490	-0.0
21/02/2020	15.62	340,740	15.78	15.82	15.48	100	240	-0.0
20/02/2020	15.78	319,290	15.72	15.95	15.68	0	0	0
19/02/2020	15.72	313,260	15.68	15.95	15.62	900	1,000	-0.0
18/02/2020	15.68	307,110	16.05	16.05	15.25	0	18,890	-0.4
17/02/2020	16.05	319,530	16.41	16.41	16.05	3,930	1,120	0.1
14/02/2020	16.41	335,590	16.41	16.48	16.35	1,500	0	0.0
13/02/2020	16.41	318,350	16.48	16.58	16.35	30,000	0	0.7
12/02/2020	16.48	334,280	16.48	16.55	15.95	0	0	0
11/02/2020	16.48	333,950	16.41	16.58	16.35	30,000	0	0.7
10/02/2020	16.41	336,240	16.58	16.65	16.28	5,100	0	0.1
07/02/2020	16.58	335,530	16.58	16.61	16.48	6,240	0	0.2
06/02/2020	16.58	338,010	16.58	16.75	16.48	0	0	0
05/02/2020	16.58	353,610	16.68	16.81	16.48	0	0	0
04/02/2020	16.68	333,970	16.65	16.81	16.55	0	0	0
03/02/2020	16.65	318,500	16.91	16.91	16.28	30,000	0	0.7
31/01/2020	16.91	367,030	16.88	16.95	16.81	80,000	0	2.0
30/01/2020	16.88	326,960	16.81	16.95	16.81	0	0	0
22/01/2020	16.81	316,110	16.68	16.91	16.61	10,250	0	0.3
21/01/2020	16.68	343,650	16.65	16.78	16.61	0	0	0
20/01/2020	16.65	333,610	16.78	16.78	16.25	0	0	0
17/01/2020	16.78	359,460	16.78	17.01	16.71	0	0	0
16/01/2020	16.78	368,580	16.85	17.01	16.61	0	0	0
15/01/2020	16.85	368,830	16.95	17.24	16.85	0	0	0
14/01/2020	16.95	373,050	17.28	17.58	16.95	8,300	0	0.2
13/01/2020	17.28	347,650	17.61	17.68	17.28	30,000	0	0.8
10/01/2020	17.61	403,660	17.38	17.61	17.34	50,000	0	1.3
09/01/2020	17.38	402,820	17.34	17.61	17.28	0	0	0
08/01/2020	17.34	447,960	17.61	17.61	17.28	0	700	-0.0
07/01/2020	17.61	401,870	17.58	17.88	17.54	147,550	0	3.9
06/01/2020	17.58	367,170	17.54	17.78	17.54	129,000	0	3.4
03/01/2020	17.54	450,670	17.34	17.94	17.34	128,000	0	3.4
02/01/2020	17.34	533,480	17.94	18.11	17.34	178,800	0	4.8
31/12/2019	17.94	488,110	17.88	17.94	17.71	0	0	0
30/12/2019	17.88	513,840	17.81	17.88	17.58	22,300	3,900	0.5
27/12/2019	17.81	576,960	17.78	17.91	17.61	190,750	0	5.1
26/12/2019	17.78	633,510	17.38	17.94	17.31	272,130	0	7.1
25/12/2019	17.38	445,540	17.34	17.54	17.34	0	0	0
24/12/2019	17.34	415,280	17.54	17.61	17.34	22,300	3,900	0.5
23/12/2019	17.54	465,920	17.78	18.24	17.54	0	0	0
20/12/2019	17.78	537,040	17.91	18.04	17.74	86,500	0	2.3
19/12/2019	17.91	502,220	18.01	18.01	17.61	0	0	0
18/12/2019	18.01	573,520	18.04	18.24	17.94	118,800	0	3.2
17/12/2019	18.04	616,690	17.51	18.08	17.34	116,490	0	3.1
16/12/2019	17.51	463,190	17.61	17.74	17.38	0	0	0
13/12/2019	17.61	617,910	17.94	17.94	17.61	200	0	0.0
12/12/2019	17.94	497,070	18.01	18.01	17.84	0	0	0
11/12/2019	18.01	503,220	18.31	18.34	18.01	0	0	0
10/12/2019	18.31	485,230	18.31	18.34	18.04	0	0	0
09/12/2019	18.31	486,780	18.31	18.61	18.14	0	100	-0.0
06/12/2019	18.31	488,310	18.31	18.34	18.24	0	0	0
05/12/2019	18.31	501,610	18.37	18.41	18.27	0	0	0
04/12/2019	18.37	449,120	18.41	18.51	18.31	0	0	0
03/12/2019	18.41	499,100	18.41	18.47	18.34	0	0	0
02/12/2019	18.41	479,800	18.41	18.54	18.34	0	0	0
29/11/2019	18.41	514,540	18.34	18.47	18.34	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.88	-7.12%	12,356,900	-374,600	-4.5	11.40 12.48 11.50
2 tháng (2024-07-22)	-2.83	-19.77%	41,353,800	-869,711	-11.3	11.40 14.52 11.50
3 tháng (2024-06-21)	-2.02	-14.96%	77,131,400	-187,040	-0.7	11.40 16.14 11.50
6 tháng (2024-03-25)	-1.07	-8.52%	126,352,900	453,175	8.1	11.40 16.14 11.50
12 tháng (2023-09-25)	-1.83	-13.75%	194,064,700	388,929	7.3	11.40 16.14 11.50
24 tháng (2022-09-30)	-4.85	-29.67%	491,538,600	330,446	6.8	8.57 16.35 11.50
36 tháng (2021-10-05)	-5.20	-31.13%	882,887,200	-910,434	-53.8	8.57 24.07 11.50
60 tháng (2019-10-16)	-7.17	-38.41%	1,185,152,260	1,036,806	9.0	8.57 24.07 11.50

CTCP Điện Gia Lai (geg)

THỐNG KÊ GIAO DỊCH