CTCP Điện Gia Lai (geg)

16.35
0.80
(5.14%)
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
(2026-02-23) 		1.05 7.12% 28,997,600 -311,200 -5.9
14.35
16.75
15.55
2 tháng
(2026-01-16) 		0.75 4.98% 38,372,500 -611,300 -10.4
14.25
16.75
15.55
3 tháng
(2025-12-17) 		1.65 11.66% 44,943,500 -416,000 -7.5
14.15
16.75
15.55
6 tháng
(2025-09-18) 		-0.60 -3.66% 77,213,300 -987,400 -16.4
13.95
16.75
15.55
12 tháng
(2025-03-24) 		2.10 15.33% 345,013,500 1,456,566 22.2
11.75
18
15.55
24 tháng
(2024-03-27) 		3.18 25.21% 541,346,000 2,983,590 45.4
10.65
18
15.55
36 tháng
(2023-04-03) 		2.64 20.04% 795,623,600 2,512,474 40.0
10.65
18
15.55
60 tháng
(2021-04-12) 		1.04 7.02% 1,386,626,400 -1,401,619 -65.2
8.57
24.07
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
20.08
 1,632,400 19.77 20.26 19.50 0 244,500 -5.5
02/08/2022
19.77
 2,601,000 19.36 20.04 19.41 6,400 200,000 -4.3
01/08/2022
19.36
 1,868,400 19.41 19.41 18.87 100 10,800 -0.2
29/07/2022
19.41
 1,132,900 19.23 19.68 19.23 0 0 0.0
28/07/2022
19.23
 1,113,000 19.05 19.54 19.09 500 0 0.0
27/07/2022
19.05
 795,700 18.87 19.05 18.69 6,600 0 0.1
26/07/2022
18.87
 655,000 19.09 19.27 18.87 400 37,600 -0.8
25/07/2022
19.09
 814,200 18.96 19.41 18.69 3,000 1,200 0.0
22/07/2022
18.96
 1,029,500 19.09 19.36 18.96 28,800 24,300 -2.0
21/07/2022
19.09
 1,635,100 19.63 19.77 19.09 1,800 0 0.0
20/07/2022
19.63
 1,804,500 19.59 20.08 19.63 2,100 1,100 0.0
19/07/2022
19.59
 1,436,700 19.23 20.13 19.41 0 50,500 -1.1
18/07/2022
19.23
 899,100 19.50 19.81 19.14 2,100 103,500 -2.2
15/07/2022
19.50
 1,685,700 19.00 19.90 19.00 1,100 20,700 -0.4
14/07/2022
19.00
 812,600 18.96 19.14 18.69 2,000 2,100 -0.0
13/07/2022
18.96
 936,200 19.09 19.41 18.78 0 0 0.4
12/07/2022
19.09
 1,057,600 18.42 19.27 18.24 20,200 1,900 0.4
11/07/2022
18.42
 1,789,500 18.87 19.05 18.42 500 22,300 -0.4
08/07/2022
18.87
 1,406,400 19.41 19.86 18.87 104,500 35,100 -0.4
07/07/2022
19.41
 1,138,700 18.78 19.41 18.42 0 0 -0.9
06/07/2022
18.78
 2,210,600 19.32 19.77 18.42 4,600 48,200 -0.9
05/07/2022
19.32
 5,630,400 20.75 20.75 19.32 5,000 0 0.1
04/07/2022
20.75
 2,293,200 21.56 22.01 20.75 30,100 385,100 -8.4
01/07/2022
21.56
 3,470,900 22.01 22.46 20.84 88,500 660,500 -13.7
30/06/2022
22.01
 4,024,000 21.74 22.78 21.74 27,700 20,700 0.2
29/06/2022
21.74
 2,041,700 21.38 21.97 20.66 18,700 0 0.4
28/06/2022
21.38
 3,830,900 21.83 22.37 20.66 34,500 10,100 0.6
27/06/2022
21.83
 2,821,200 20.44 21.83 20.35 38,200 0 0.9
24/06/2022
20.44
 1,456,300 20.84 21.34 20.40 19,300 31,600 -0.3
23/06/2022
20.84
 2,914,700 19.50 20.84 18.60 28,800 24,300 0.1
22/06/2022
19.50
 3,437,500 20.93 21.38 19.50 33,800 65,800 -0.7
21/06/2022
20.93
 4,064,000 21.56 22.51 20.58 79,400 57,300 0.5
20/06/2022
21.56
 4,289,000 22.91 23.81 21.56 24,200 178,700 -4.0
17/06/2022
22.91
 5,403,200 21.43 22.91 20.93 81,900 431,200 -8.9
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
16/06/2022
21.43
 3,021,800 20.04 21.43 20.62 33,100 1,351,000 -31.4
15/06/2022
20.05
 2,161,900 20.85 21.11 19.58 13,900 30,400 -0.4
14/06/2022
20.85
 1,493,200 20.34 21.19 20.39 95,800 22,700 1.8
13/06/2022
20.34
 2,838,400 20.77 21.70 19.50 139,900 2,200 3.3
10/06/2022
20.77
 2,343,200 21.78 22.38 20.77 19,300 8,200 0.3
09/06/2022
21.78
 1,737,600 21.44 21.95 21.11 25,900 10,100 0.4
08/06/2022
21.44
 2,405,800 21.95 22.42 21.44 10,800 15,800 -0.1
07/06/2022
21.95
 2,143,000 21.53 22.21 21.19 2,000 3,500 -0.0
06/06/2022
21.53
 3,035,300 20.64 22.08 20.51 15,900 3,100 0.3
03/06/2022
20.64
 1,870,600 20.30 20.72 19.83 16,300 1,000 0.4
02/06/2022
20.30
 1,201,400 20.77 20.94 20.00 700 4,000 -0.1
01/06/2022
20.77
 1,775,100 20.34 20.94 19.71 6,900 0 0.2
31/05/2022
20.34
 2,605,400 19.62 20.85 19.62 229,900 16,900 5.1
30/05/2022
19.62
 1,425,300 19.24 20.17 18.90 102,700 13,700 2.1
27/05/2022
19.24
 809,000 19.33 19.58 19.16 1,700 16,700 -0.3
26/05/2022
19.33
 809,100 19.28 19.58 18.99 1,900 43,400 -0.9
25/05/2022
19.28
 1,827,500 18.05 19.28 18.39 17,600 9,900 0.2
24/05/2022
18.05
 638,700 17.63 18.22 17.25 8,400 13,900 -0.1
23/05/2022
17.63
 815,100 18.44 18.65 17.55 6,100 239,900 -4.9
20/05/2022
18.44
 947,500 18.73 18.90 18.14 5,100 278,500 -5.9
19/05/2022
18.73
 1,422,900 17.55 18.73 16.95 276,800 3,800 6.0
18/05/2022
17.55
 588,100 17.04 17.80 17.08 101,300 11,800 1.9
17/05/2022
17.04
 769,900 15.94 17.04 15.94 19,900 3,000 0.3
16/05/2022
15.94
 432,300 15.89 16.91 15.94 500 15,300 -0.3
13/05/2022
15.89
 1,027,800 16.87 17.16 15.77 15,800 22,400 -0.1
12/05/2022
16.87
 682,300 18.01 18.01 16.87 185,500 29,800 3.2
11/05/2022
18.01
 466,500 17.76 18.35 17.67 104,500 35,100 1.5
10/05/2022
17.76
 790,400 16.83 17.76 15.94 125,500 1,300 2.6
09/05/2022
16.83
 1,175,700 18.05 18.05 16.83 8,100 13,900 -0.1
06/05/2022
18.05
 587,000 18.56 18.86 17.80 9,700 7,400 0.0
05/05/2022
18.56
 820,600 18.90 19.28 18.05 5,400 216,100 -4.6
04/05/2022
18.90
 889,100 18.22 19.24 18.05 1,600 24,500 -0.5
29/04/2022
18.22
 751,600 17.63 18.22 17.38 0 2,300 -0.0
28/04/2022
17.63
 670,100 17.59 17.84 17.46 500 56,900 -1.2
27/04/2022
17.59
 408,200 16.87 17.59 16.61 100 20,800 -0.4
26/04/2022
16.87
 802,200 16.19 16.87 15.38 184,000 59,300 2.4
25/04/2022
16.19
 1,396,200 17.38 17.93 16.19 83,700 0 1.6
22/04/2022
17.38
 1,371,900 18.18 18.86 16.91 50,000 200 1.0
21/04/2022
18.18
 1,502,200 19.50 19.50 18.14 9,700 242,100 -5.1
20/04/2022
19.50
 816,000 19.50 19.92 19.24 24,000 185,000 -3.7
19/04/2022
19.50
 1,003,700 19.45 20.43 19.50 1,700 75,000 -1.7
18/04/2022
19.45
 1,188,100 20.30 20.64 19.33 3,600 116,300 -2.6
15/04/2022
20.30
 765,900 20.00 20.72 19.66 3,500 0 0.1
14/04/2022
20.00
 1,057,000 20.68 20.85 20.00 200 240,000 -5.8
13/04/2022
20.68
 1,439,100 19.88 20.68 19.07 4,200 420,000 -9.7
12/04/2022
19.88
 2,322,000 21.36 21.83 19.88 29,400 514,000 -11.7
08/04/2022
21.36
 1,767,600 22.21 22.29 21.36 7,500 37,000 -0.8
07/04/2022
22.21
 1,602,500 23.06 23.22 22.21 0 161,800 -4.3
06/04/2022
23.06
 1,480,500 23.39 23.65 23.01 0 13,700 -0.4
05/04/2022
23.39
 2,885,200 23.01 23.99 23.18 31,800 81,100 -1.4
04/04/2022
23.01
 1,463,100 22.46 23.06 22.55 26,600 17,100 0.3
01/04/2022
22.46
 991,200 22.46 22.72 22.12 18,700 0 0.5
31/03/2022
22.46
 683,800 22.55 22.76 22.38 0 0 0
30/03/2022
22.55
 1,593,100 23.06 23.65 22.21 6,200 0 0.2
29/03/2022
23.06
 1,572,500 23.22 23.61 23.06 100 53,300 -1.5
28/03/2022
23.22
 2,666,600 22.76 23.73 22.00 0 65,800 -1.7
25/03/2022
22.76
 982,400 22.93 23.18 22.67 2,100 800 0.0
24/03/2022
22.93
 1,821,900 22.25 23.27 22.08 13,300 42,800 -0.8
23/03/2022
22.25
 1,667,000 21.61 22.72 21.95 6,000 39,100 -0.9
22/03/2022
21.61
 1,704,400 21.87 22.12 21.61 5,000 60,400 -1.4
21/03/2022
21.87
 1,170,900 22.00 22.17 21.83 0 21,500 -0.6
18/03/2022
22.00
 1,097,000 22.04 22.38 21.91 900 20,000 -0.5
17/03/2022
22.04
 1,143,400 22.04 22.55 22.04 42,800 95,600 -1.4
16/03/2022
22.04
 1,197,800 21.78 22.29 21.70 12,200 27,600 -0.4
15/03/2022
21.78
 2,567,000 22.12 22.21 21.28 29,700 24,000 0.2
14/03/2022
22.12
 3,052,100 23.73 23.73 22.12 200 86,600 -2.4

Chính sách bảo mật | Điều khoản sử dụng |