CTCP Điện Gia Lai (geg)

13.35
0
(0%)
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
(2026-05-13) 		-0.80 -5.65% 8,443,000 8,805 0
13.30
14.35
13.35
2 tháng
(2026-04-13) 		-2.20 -14.15% 22,436,100 -30,945 0
13.30
15.55
13.35
3 tháng
(2026-03-16) 		-2.45 -15.51% 73,519,000 -379,945 -6.6
13.30
17.15
13.35
6 tháng
(2025-12-15) 		-0.60 -4.30% 115,498,800 -408,045 -7.5
13.30
17.15
13.35
12 tháng
(2025-06-17) 		-2.80 -17.34% 285,940,200 1,536,655 25.0
13.30
18
13.35
24 tháng
(2024-06-24) 		0.21 1.58% 562,241,500 2,281,845 35.6
10.65
18
13.35
36 tháng
(2023-06-28) 		-1.43 -9.67% 758,123,300 1,414,899 22.0
10.65
18
13.35
60 tháng
(2021-07-08) 		0.88 7.10% 1,425,630,800 1,263,736 -22.6
8.57
24.07
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
17.29
 999,600 17.08 17.29 16.99 320,900 0 6.5
13/10/2021
17.08
 1,276,400 16.95 17.50 16.95 1,000 10,200 -0.2
12/10/2021
16.95
 1,613,500 16.78 16.95 16.61 200 9,100 -0.2
11/10/2021
16.78
 1,531,400 16.61 16.95 16.53 145,000 5,200 0.9
08/10/2021
16.61
 1,456,300 17.21 17.21 16.61 2,200 0 0.0
07/10/2021
17.21
 1,777,800 16.95 17.55 16.70 190,400 12,300 3.6
06/10/2021
16.95
 1,112,000 16.70 17.12 16.57 19,000 1,900 0.3
05/10/2021
16.70
 1,568,600 16.74 17.59 16.70 100 117,400 -2.4
04/10/2021
16.74
 3,694,400 15.68 16.74 15.77 42,500 13,700 0.6
01/10/2021
15.68
 983,600 15.51 15.72 15.43 30,300 15,400 0.3
30/09/2021
15.51
 764,000 15.43 15.68 15.43 73,900 0 1.4
29/09/2021
15.43
 598,400 15.26 15.43 14.96 400 100 0.0
28/09/2021
15.26
 646,200 14.96 15.30 14.66 29,300 4,800 0.4
27/09/2021
14.96
 814,900 15.43 15.47 14.83 5,200 10,900 -0.1
24/09/2021
15.43
 588,300 15.34 15.60 15.17 100,200 37,800 1.1
23/09/2021
15.34
 1,067,600 15.85 15.94 15.34 35,100 45,100 -0.2
22/09/2021
15.85
 1,344,800 15.13 15.98 15.00 7,300 2,800 0.1
21/09/2021
15.13
 1,710,800 15.47 15.47 14.83 26,600 9,800 0.3
20/09/2021
15.47
 1,964,200 15.85 15.85 15.47 24,800 1,300 0.4
17/09/2021
15.85
 1,414,800 15.77 16.10 15.51 12,700 84,000 -1.3
16/09/2021
15.77
 1,591,300 15.94 16.19 15.77 31,600 73,700 -0.8
15/09/2021
15.94
 3,290,200 15.21 16.10 15.21 12,700 251,100 -4.4
14/09/2021
15.21
 1,122,300 14.92 15.26 14.83 12,900 2,700 0.2
13/09/2021
14.92
 970,000 14.83 15.21 14.62 39,800 0 0.7
10/09/2021
14.83
 775,700 15.09 15.26 14.83 800 19,100 -0.3
09/09/2021
15.09
 749,900 14.83 15.17 14.54 194,900 150,000 0.8
08/09/2021
14.83
 799,400 14.66 15.05 14.32 19,700 2,500 0.3
07/09/2021
14.66
 1,190,000 15.26 15.34 14.58 7,500 7,800 -0.0
06/09/2021
15.26
 1,296,500 15.26 15.60 15.26 11,100 21,600 -0.2
01/09/2021
15.26
 1,377,500 15.00 15.43 14.88 39,700 0 0.7
31/08/2021
15.00
 1,134,100 15.34 15.43 14.92 700 8,400 -0.1
30/08/2021
15.34
 1,460,100 15.09 15.81 15.13 2,000 39,800 -0.7
27/08/2021
15.09
 2,470,400 14.28 15.09 14.28 27,600 3,100 0.4
26/08/2021
14.28
 722,200 13.73 14.62 13.73 7,300 5,800 0.0
25/08/2021
13.73
 537,400 13.60 13.99 13.14 13,400 0 0.2
24/08/2021
13.60
 901,100 14.07 14.20 13.14 10,800 2,700 0.1
23/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Quyền mua cổ phiếu: 100/6 Giá: 10 (Volume + 6%, Ratio=0.06)
23/08/2021
14.07
 627,300 14.06 14.62 14.03 500 61,100 -1.0
20/08/2021
14.06
 2,260,700 14.49 14.80 13.63 5,500 59,500 -1.0
19/08/2021
14.49
 1,891,100 14.06 14.80 13.83 11,200 57,800 -0.9
18/08/2021
14.06
 638,700 13.95 14.26 13.91 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |