CTCP Điện Gia Lai (geg)

14.35
-0.05
(-0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-1.15 -7.42% 7,493,400 -82,000 -1.2
14.15
15.50
14.40
2 tháng
(2025-10-06) 		-1.65 -10.31% 18,068,600 -339,200 -5.2
14.15
16
14.40
3 tháng
(2025-09-05) 		-1.50 -9.46% 37,271,400 -195,600 -2.8
14.15
16.40
14.40
6 tháng
(2025-06-09) 		-1.55 -9.75% 179,380,100 2,846,800 47.0
14.15
18
14.40
12 tháng
(2024-12-09) 		3.40 31.05% 348,459,700 2,876,395 43.8
10.95
18
14.40
24 tháng
(2023-12-15) 		1.87 15.02% 520,559,700 3,294,444 51.5
10.65
18
14.40
36 tháng
(2022-12-20) 		2.67 22.86% 819,045,800 2,757,150 45.1
10.65
18
14.40
60 tháng
(2020-12-30) 		-0.80 -5.30% 1,397,697,450 2,221,911 6.1
8.57
24.07
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.35
 159,700 14.40 14.40 14.25 1,200 1,000 0
04/12/2025
14.40
 156,900 14.45 14.45 14.25 100 1,400 -0.0
03/12/2025
14.35
 202,900 14.35 14.45 14.20 11,600 1,500 0.1
02/12/2025
14.25
 243,300 14.20 14.35 14.05 100 4,100 -0.1
01/12/2025
14.15
 358,900 14.10 14.30 14.10 6,000 400 0.1
28/11/2025
14.30
 172,000 14.35 14.45 14.30 0 800 -0.0
27/11/2025
14.35
 155,200 14.30 14.50 14.30 300 1,300 -0.0
26/11/2025
14.35
 302,800 14.20 14.50 14.15 1,900 5,200 -0.0
25/11/2025
14.20
 610,900 14.70 14.70 14.20 0 13,700 -0.2
24/11/2025
14.70
 341,800 14.95 14.95 14.65 0 21,100 -0.3
21/11/2025
14.85
 505,800 15.05 15.05 14.65 0 79,500 -1.2
20/11/2025
15.05
 220,700 14.95 15.10 14.95 0 14,000 -0.2
19/11/2025
15.10
 214,800 15.10 15.20 15.05 11,800 800 0.2
18/11/2025
15.10
 539,700 15.15 15.30 15 26,200 3,500 0.3
17/11/2025
15.15
 383,300 15.30 15.30 15.15 43,000 1,300 0.6
14/11/2025
15.10
 312,600 15.30 15.45 15.10 0 15,400 -0.2
13/11/2025
15.30
 382,200 15.15 15.35 15 18,000 8,700 0.1
12/11/2025
15.05
 278,400 15.15 15.15 14.95 700 10,800 -0.2
11/11/2025
14.95
 214,200 15.20 15.20 14.85 0 34,200 -0.5
10/11/2025
15
 98,600 15.20 15.20 15 1,000 4,900 -0.1
07/11/2025
15
 330,700 15.10 15.40 15 400 28,900 -0.4
06/11/2025
15.40
 554,400 14.85 15.45 14.85 76,600 2,500 1.1
05/11/2025
15.20
 295,200 15.20 15.25 15.15 0 2,400 -0.0
04/11/2025
15.50
 775,000 15.45 15.50 14.75 25,700 50,300 -0.4
03/11/2025
15.50
 803,800 15.95 16.25 15.50 1,500 11,400 -0.2
31/10/2025
15.95
 427,700 15.95 16 15.85 900 1,300 -0.0
30/10/2025
15.95
 953,900 15.45 16.20 15.45 38,700 5,100 0.5
29/10/2025
15.45
 309,500 15.40 15.50 15.20 16,700 2,200 0.2
28/10/2025
15.25
 315,200 15.25 15.30 14.90 0 3,500 -0.1
27/10/2025
15.15
 219,400 15.25 15.25 14.95 0 10,800 -0.2
24/10/2025
15.05
 154,800 15.20 15.30 15 0 12,200 -0.2
23/10/2025
15.20
 206,800 15 15.35 14.90 100 2,200 -0.0
22/10/2025
14.90
 267,500 14.95 14.95 14.80 0 6,600 -0.1
21/10/2025
14.85
 783,100 15 15.20 14.70 19,300 18,800 0.0
20/10/2025
15
 676,700 15.30 15.65 15 100 134,600 -2.1
17/10/2025
15.70
 375,400 15.70 15.85 15.70 1,000 6,100 -0.1
16/10/2025
15.70
 524,500 15.60 15.90 15.60 300 15,800 -0.2
15/10/2025
15.60
 702,500 15.70 15.85 15.50 0 115,900 -1.8
14/10/2025
15.70
 694,300 15.90 15.95 15.70 12,800 40,200 -0.4
13/10/2025
15.95
 540,900 15.55 15.95 15.55 16,100 1,600 0.2
10/10/2025
15.95
 631,800 15.80 15.95 15.70 27,400 3,100 0.4
09/10/2025
15.85
 422,900 15.80 15.95 15.50 0 0 0
08/10/2025
15.80
 754,100 16 16 15.75 100 27,700 -0.4
07/10/2025
15.85
 424,500 16.20 16.20 15.85 2,300 18,100 -0.3
06/10/2025
16
 385,900 15.90 16.15 15.90 50,200 7,500 0.7
03/10/2025
15.85
 843,700 16.10 16.10 15.85 1,500 93,800 -1.5
02/10/2025
16.10
 533,500 16.20 16.30 16.10 0 38,200 -0.6
01/10/2025
16.20
 456,400 16.35 16.35 16.20 0 16,100 -0.3
30/09/2025
16.30
 935,200 16.20 16.30 16 47,900 91,100 -0.7
29/09/2025
16.20
 797,300 16.40 16.40 16.05 4,100 18,800 -0.2
26/09/2025
16.30
 872,500 16.35 16.50 16.25 18,200 27,800 -0.2
25/09/2025
16.30
 997,600 16.10 16.50 16.10 83,400 18,700 1.1
24/09/2025
15.95
 724,900 16 16.05 15.85 11,200 18,000 -0.1
23/09/2025
15.85
 575,700 15.85 16 15.80 0 42,800 -0.7
22/09/2025
15.85
 1,389,600 16.50 16.50 15.80 0 172,600 -2.8
19/09/2025
16.35
 991,400 16.45 16.65 16.30 43,800 72,200 -0.5
18/09/2025
16.40
 2,723,700 16.10 16.80 16.10 285,500 126,100 2.6
17/09/2025
16
 771,500 15.80 16.25 15.80 240,400 10,600 3.7
16/09/2025
15.95
 558,900 16.25 16.30 15.95 6,700 47,900 -0.7
15/09/2025
16.20
 590,200 16.30 16.40 16.10 4,100 6,500 -0.0
12/09/2025
16.20
 1,022,700 15.75 16.20 15.75 146,700 67,100 1.3
11/09/2025
15.75
 1,014,300 15.60 15.90 15.35 127,200 102,800 0.4
10/09/2025
15.65
 287,100 15.75 15.75 15.60 1,900 10,900 -0.1
09/09/2025
15.70
 533,600 15.50 15.70 15.45 5,700 13,200 -0.1
08/09/2025
15.60
 1,267,800 15.85 15.95 15.50 7,600 15,900 -0.1
05/09/2025
15.85
 1,315,200 16.15 16.15 15.80 121,500 2,700 1.9
04/09/2025
16.05
 773,900 16 16.30 15.95 0 3,100 -0.0
03/09/2025
15.80
 790,700 15.60 16.30 15.60 18,200 5,500 0.2
29/08/2025
15.60
 843,700 15.80 16 15.60 0 45,100 -0.7
28/08/2025
15.80
 747,600 15.50 15.85 15.50 0 3,800 0
27/08/2025
15.45
 917,900 15.60 15.65 15.45 0 58,400 -0.9
26/08/2025
15.40
 1,129,800 15.05 15.40 15 42,100 28,000 0.2
25/08/2025
15.05
 1,722,400 15.70 16.15 15.05 600 110,700 -1.7
22/08/2025
15.65
 1,560,100 15.70 16.15 15.40 45,400 0 0.7
21/08/2025
15.65
 1,962,700 16.25 16.25 15.65 31,200 64,000 -0.5
20/08/2025
16.05
 3,145,000 16.75 16.80 15.80 104,400 40,200 1.0
19/08/2025
16.70
 1,931,000 17 17.15 16.70 17,900 40,200 -0.4
18/08/2025
16.95
 1,526,600 16.70 17.25 16.70 49,100 62,400 -0.2
15/08/2025
16.75
 2,623,900 17.30 17.30 16.70 1,000 309,000 -5.2
14/08/2025
17.30
 2,401,300 17.40 17.40 17 2,000 71,000 -1.2
13/08/2025
17.20
 2,692,100 17.70 17.70 16.90 68,400 193,200 -2.1
12/08/2025
17.40
 2,989,300 17.15 17.70 17.10 366,400 109,800 4.5
11/08/2025
17.15
 2,598,500 17.05 17.45 16.80 54,700 197,400 -2.5
08/08/2025
17
 2,478,800 17.45 17.45 17 11,000 197,300 -3.2
07/08/2025
17.30
 1,285,100 17.60 17.60 17.15 1,400 217,700 -3.7
06/08/2025
17.25
 2,277,100 17.30 17.55 17.10 47,400 87,200 -0.7
05/08/2025
17.20
 3,983,000 18.05 18.20 16.80 152,200 22,200 2.3
04/08/2025
18
 3,851,200 17.80 18.45 17.80 594,100 70,100 9.4
01/08/2025
17.65
 5,626,800 16.50 17.65 16.30 292,200 106,600 3.2
31/07/2025
16.50
 2,118,300 16.85 16.90 16.35 16,400 41,800 -0.4
30/07/2025
16.50
 2,731,000 16.70 16.95 16.35 100,600 164,300 -1.1
29/07/2025
16.35
 5,048,600 17.90 17.90 16.35 138,800 44,100 1.5
28/07/2025
17.55
 3,003,500 17.60 17.80 17.35 21,000 45,100 -0.4
25/07/2025
17.45
 3,200,500 17.35 17.90 17.30 194,700 155,700 0.6
24/07/2025
17.25
 1,933,500 17.45 17.50 16.85 5,600 31,000 -0.4
23/07/2025
17.25
 2,961,000 17.50 17.50 17.05 8,500 186,700 -3.1
22/07/2025
17.25
 2,501,200 16.80 17.25 16.70 61,600 6,000 0.9
21/07/2025
16.85
 4,174,300 16.70 17.25 16.60 150,500 154,100 -0.1
18/07/2025
16.65
 2,011,400 16.85 16.85 16.45 0 0 0
17/07/2025
16.70
 2,989,100 17 17 16.50 42,900 46,100 -0.1
16/07/2025
16.80
 3,607,500 16.50 17.20 16.50 157,600 14,700 2.4

Chính sách bảo mật | Điều khoản sử dụng |