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)
11/03/2022
23.73
 2,311,200 23.69 24.41 23.06 37,500 0 1.0
10/03/2022
23.69
 1,579,300 24.07 24.58 23.69 15,300 204,300 -5.3
09/03/2022
24.07
 2,135,500 23.78 24.58 23.14 0 27,600 -0.8
08/03/2022
23.78
 5,508,800 22.84 24.41 22.50 11,300 78,800 -1.9
07/03/2022
22.84
 1,708,900 22.50 23.18 22.29 0 25,500 -0.7
04/03/2022
22.50
 1,158,600 22.29 22.80 22.25 29,200 100 0.8
03/03/2022
22.29
 1,763,400 22.63 22.72 22.12 5,000 94,000 -2.3
02/03/2022
22.63
 1,594,600 22.93 23.14 22.55 13,700 16,700 -0.1
01/03/2022
22.93
 1,801,700 22.72 23.48 22.29 2,500 0 0.1
28/02/2022
22.72
 1,394,900 22.89 23.06 22.50 31,100 450,900 -11.3
25/02/2022
22.89
 1,829,300 23.06 23.65 22.89 0 427,300 -11.7
24/02/2022
23.06
 3,666,100 22.08 23.06 21.28 47,600 1,106,000 -27.9
23/02/2022
22.08
 1,816,400 21.95 22.42 21.95 50,900 460,000 -10.7
22/02/2022
21.95
 2,355,000 22.72 22.72 21.66 29,100 13,200 0.4
21/02/2022
22.72
 2,245,200 22.89 23.69 22.46 1,600 10,800 -0.2
18/02/2022
22.89
 1,282,400 22.72 23.31 22.46 500 26,100 -0.7
17/02/2022
22.72
 1,482,400 22.84 23.31 22.46 6,800 13,800 -0.2
16/02/2022
22.84
 3,939,800 21.36 22.84 21.61 47,300 200 1.3
15/02/2022
21.36
 1,145,900 21.19 21.36 20.72 4,700 9,900 -0.1
14/02/2022
21.19
 1,266,500 21.19 21.87 20.34 1,800 4,200 -0.1
11/02/2022
21.19
 1,292,900 21.06 21.95 21.02 1,000 48,300 -1.2
10/02/2022
21.06
 1,283,500 20.85 21.36 20.64 3,800 31,600 -0.7
09/02/2022
20.85
 1,337,100 21.36 21.36 20.85 1,000 9,000 -0.2
08/02/2022
21.36
 1,084,100 21.36 21.61 21.15 0 43,300 -1.1
07/02/2022
21.36
 2,148,500 20.05 21.44 20.17 19,500 300 0.5
28/01/2022
20.05
 746,400 20.17 20.43 19.58 5,800 41,400 -0.8
27/01/2022
20.17
 950,300 19.50 20.34 19.45 5,000 35,200 -0.7
26/01/2022
19.50
 960,200 19.58 20.34 19.50 5,200 161,700 -3.0
25/01/2022
19.58
 973,400 18.31 19.58 18.22 35,900 7,700 0.6
24/01/2022
18.31
 958,300 19.45 19.45 18.31 15,700 18,700 -0.1
21/01/2022
19.45
 660,100 19.79 19.79 19.24 0 64,100 -1.5
20/01/2022
19.79
 707,700 18.90 19.88 19.07 100 59,900 -1.4
19/01/2022
18.90
 1,031,100 17.67 18.90 17.42 47,000 9,100 0.8
18/01/2022
17.67
 1,462,600 19.66 19.66 17.67 175,200 3,800 3.7
17/01/2022
19.66
 558,400 20.34 20.51 19.54 40,600 47,000 -0.2
14/01/2022
20.34
 1,228,800 19.75 20.64 18.44 119,900 10,500 2.6
13/01/2022
19.75
 1,253,800 20.85 21.36 19.58 5,900 25,000 -0.5
12/01/2022
20.85
 1,709,900 20.60 21.19 19.50 82,100 10,700 1.7
11/01/2022
20.60
 1,980,300 20.34 21.19 19.71 129,900 18,800 2.7
10/01/2022
20.34
 3,266,800 21.70 22.04 20.34 55,000 63,200 -0.1
07/01/2022
21.70
 1,515,600 21.61 22.46 21.36 10,100 47,800 -1.0
06/01/2022
21.61
 1,833,200 21.70 21.70 20.77 36,500 3,700 0.8
05/01/2022
21.70
 2,395,700 21.23 22.55 21.19 149,000 61,900 2.2
04/01/2022
21.23
 2,967,100 19.88 21.23 20.17 102,800 12,000 2.3
31/12/2021
19.88
 2,298,400 20.13 20.43 19.66 6,400 3,200 0.1
30/12/2021
20.13
 1,861,400 20.64 21.02 20.00 15,000 1,900 0.3
29/12/2021
20.64
 3,963,800 19.66 21.02 19.92 392,200 13,000 9.3
28/12/2021
19.66
 3,856,300 18.39 19.66 18.48 535,100 500 12.1
27/12/2021
18.39
 2,170,700 17.63 18.39 17.38 362,500 9,000 7.5
24/12/2021
17.63
 1,072,300 18.05 18.18 17.38 11,700 12,400 -0.0
23/12/2021
18.05
 2,332,900 17.80 18.56 17.38 7,000 10,200 0
22/12/2021
17.80
 2,453,600 16.66 17.80 16.74 24,500 0 0.5
21/12/2021
16.66
 575,500 16.44 16.78 16.27 17,200 0 0.3
20/12/2021
16.44
 452,500 16.57 16.83 16.40 4,800 6,900 -0.0
17/12/2021
16.57
 713,900 16.57 16.95 16.53 0 3,200 -0.1
16/12/2021
16.57
 711,900 16.83 16.95 16.57 0 22,600 -0.4
15/12/2021
16.83
 496,400 16.99 17.04 16.78 4,600 6,300 -0.0
14/12/2021
16.99
 636,800 17.04 17.21 16.83 100 10,600 -0.2
13/12/2021
17.04
 916,100 16.57 17.12 16.70 12,200 9,500 0.1
10/12/2021
16.57
 585,900 16.40 16.91 16.32 2,700 2,400 0.0
09/12/2021
16.40
 386,800 16.36 16.66 16.15 13,300 0 0.3
08/12/2021
16.36
 623,900 16.61 16.78 16.10 0 2,900 -0.1
07/12/2021
16.61
 396,800 16.10 16.70 16.10 6,400 200 0.1
06/12/2021
16.10
 956,400 16.87 16.91 15.85 0 13,300 -0.3
03/12/2021
16.87
 980,700 17.29 17.50 16.87 0 13,600 -0.3
02/12/2021
17.29
 1,081,100 16.95 17.80 16.95 3,400 10,100 -0.1
01/12/2021
16.95
 478,700 16.95 17.12 16.83 13,600 600 0.3
30/11/2021
16.95
 988,800 16.95 17.29 16.91 9,600 5,200 0.1
29/11/2021
16.95
 771,500 16.83 16.95 16.36 16,400 14,400 0
26/11/2021
16.83
 1,046,400 16.70 16.95 16.57 5,300 10,100 -0.1
25/11/2021
16.70
 1,117,200 16.91 16.99 16.66 1,400 24,500 -0.5
24/11/2021
16.91
 823,900 17.12 17.33 16.87 10,800 34,600 -0.5
23/11/2021
17.12
 646,600 16.44 17.12 16.19 4,800 900 0.1
22/11/2021
16.44
 1,705,500 17.38 17.38 16.44 27,400 43,500 -0.3
19/11/2021
17.38
 2,708,100 18.14 18.56 16.91 4,800 97,700 -2.0
18/11/2021
18.14
 1,291,600 18.14 18.56 17.97 12,900 7,700 0.1
17/11/2021
18.14
 1,086,700 18.14 18.56 17.80 34,700 3,000 0.7
16/11/2021
18.14
 1,876,300 18.73 18.73 17.80 37,000 35,900 0.0
15/11/2021
18.73
 2,064,400 18.82 19.41 18.48 500 26,100 -0.6
12/11/2021
18.82
 1,626,100 18.82 19.28 18.48 1,700 71,100 -1.5
11/11/2021
18.82
 4,591,700 17.59 18.82 17.46 871,300 2,300 18.9
10/11/2021
17.59
 1,794,600 17.67 17.72 17.38 33,800 32,500 0.0
09/11/2021
17.67
 2,418,200 17.25 17.72 17.21 621,200 0 12.8
08/11/2021
17.25
 1,318,900 17.04 17.29 17.08 367,700 4,500 7.4
05/11/2021
17.04
 938,300 16.78 17.25 16.78 0 0 0
04/11/2021
16.78
 1,412,600 16.70 17.33 16.44 2,000 1,400 0
03/11/2021
16.70
 1,895,500 17.29 17.55 16.70 0 37,800 -0.8
02/11/2021
17.29
 1,829,100 17.29 17.59 17.12 53,000 0 1.1
01/11/2021
17.29
 2,000,200 17.72 18.01 17.04 200 6,800 -0.1
29/10/2021
17.72
 2,149,700 17.76 18.31 17.38 1,000 24,600 -0.5
28/10/2021
17.76
 2,504,800 17.67 18.56 17.72 56,500 0 1.2
27/10/2021
17.67
 1,298,300 17.59 17.80 17.55 155,800 1,800 3.2
26/10/2021
17.59
 1,036,900 17.55 17.72 17.29 262,100 1,300 5.4
25/10/2021
17.55
 1,505,600 17.76 18.10 17.38 331,200 40,400 6.1
22/10/2021
17.76
 1,342,000 17.72 17.80 17.55 330,700 48,000 5.9
21/10/2021
17.72
 2,333,300 17.55 18.05 17.59 620,600 256,300 7.6
20/10/2021
17.55
 2,100,300 17.12 17.76 16.95 500,000 10,100 10.1
19/10/2021
17.12
 859,500 17.21 17.38 16.95 238,700 600 4.8
18/10/2021
17.21
 1,680,700 17.21 17.76 17.21 605,700 15,600 12.1
15/10/2021
17.21
 1,411,200 17.29 17.46 17.16 361,100 15,600 7.0

Chính sách bảo mật | Điều khoản sử dụng |