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)
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
17/08/2021
13.95
 878,500 14.30 14.30 13.87 6,000 500 0.1
16/08/2021
14.30
 1,187,300 13.91 14.45 13.95 0 1,200 -0.0
13/08/2021
13.91
 768,700 13.98 14.22 13.56 3,800 11,000 -0.1
12/08/2021
13.98
 2,271,500 13.09 13.98 13.09 19,100 20,000 -0.0
11/08/2021
13.09
 625,300 13.32 13.36 13.09 0 2,400 -0.0
10/08/2021
13.32
 569,600 13.24 13.48 13.01 0 15,200 -0.3
09/08/2021
13.24
 1,026,400 12.86 13.32 12.74 2,700 600 0.0
06/08/2021
12.86
 942,200 12.62 13.24 12.54 10,500 10,900 -0.0
05/08/2021
12.62
 307,300 12.58 12.66 12.47 23,300 300 0.4
04/08/2021
12.58
 397,200 12.47 12.70 12.39 4,600 3,300 0.0
03/08/2021
12.47
 253,700 12.54 12.58 12.43 2,400 1,300 0.0
02/08/2021
12.54
 419,300 12.35 12.66 12.31 18,300 0 0.3
30/07/2021
12.35
 389,300 12.35 12.39 12.31 13,900 200 0.2
29/07/2021
12.35
 360,400 12.27 12.35 12.23 12,900 500 0.2
28/07/2021
12.27
 274,800 12.27 12.39 12.23 9,700 0 0.2
27/07/2021
12.27
 355,900 12.31 12.47 12.23 2,800 2,800 0.0
26/07/2021
12.31
 284,800 12.31 12.54 12.23 3,000 600 0.0
23/07/2021
12.31
 701,600 12.58 12.58 12.27 6,100 0 0.1
22/07/2021
12.58
 397,200 12.39 12.62 12.31 9,700 0 0.2
21/07/2021
12.39
 316,900 12.08 12.54 12.11 1,200 0 0.0
20/07/2021
12.08
 259,200 11.88 12.08 11.69 4,700 2,000 0.0
19/07/2021
11.88
 239,400 12.31 12.31 11.73 100 0 0.0
16/07/2021
12.31
 203,600 12.43 12.43 12.19 0 300 -0.0
15/07/2021
12.43
 227,000 12.08 12.43 12.00 1,600 0 0.0
14/07/2021
12.08
 221,000 12.08 12.23 12.00 0 0 0
13/07/2021
12.08
 351,500 11.45 12.08 11.69 10,300 0 0.2
12/07/2021
11.45
 866,400 12.31 12.31 11.45 6,300 293,000 -4.3
09/07/2021
12.31
 321,600 12.47 12.54 12.08 200 200 -0
08/07/2021
12.47
 227,800 12.50 12.70 12.47 5,000 900 0.0
07/07/2021
12.50
 715,100 12.86 12.86 12.35 10,700 1,000 0.2
06/07/2021
12.86
 365,900 13.05 13.17 12.86 20,700 400 0.3
05/07/2021
13.05
 259,800 13.24 13.28 12.86 0 9,500 -0.2
02/07/2021
13.24
 298,500 13.32 13.48 13.17 0 300 -0.0
01/07/2021
13.32
 329,300 13.48 13.48 13.09 200 5,600 -0.1
30/06/2021
13.48
 504,400 13.28 13.52 13.09 900 2,800 -0.0
29/06/2021
13.28
 324,700 13.44 13.56 13.24 4,100 7,400 -0.1
28/06/2021
13.44
 374,500 13.48 13.63 13.28 8,700 0 0.2
25/06/2021
13.48
 493,700 13.48 13.52 13.17 10,800 0 0.2
24/06/2021
13.48
 463,000 13.75 13.79 13.44 100 8,100 -0.1
23/06/2021
13.75
 860,600 14.14 14.26 13.71 4,000 105,600 -1.8
22/06/2021
14.14
 1,554,400 13.56 14.26 13.67 7,900 70,100 -1.1
21/06/2021
13.56
 749,300 13.52 13.63 13.40 1,500 0 0.0
18/06/2021
13.52
 622,500 13.56 13.63 13.44 14,100 13,400 0.0
17/06/2021
13.56
 885,400 13.40 13.79 13.17 5,000 58,700 -0.9
16/06/2021
13.40
 1,693,700 12.62 13.48 12.58 17,100 58,000 -0.7
15/06/2021
12.62
 642,900 12.66 12.66 12.50 11,400 206,300 -3.2
14/06/2021
12.66
 426,900 12.74 12.82 12.66 10,600 52,500 -0.7
11/06/2021
12.74
 423,700 12.47 12.82 12.47 10,200 2,000 0.1
10/06/2021
12.47
 370,400 12.50 12.58 12.43 13,300 2,200 0.2
09/06/2021
12.50
 256,700 12.47 12.58 12.39 3,000 200 0.0
08/06/2021
12.47
 273,500 12.50 12.66 12.31 5,000 600 0.1
07/06/2021
12.50
 568,500 12.86 12.89 12.39 2,000 128,400 -2.0
04/06/2021
12.86
 548,200 13.01 13.09 12.66 50,400 123,900 -1.2
03/06/2021
13.01
 626,200 12.82 13.13 12.86 31,100 200,000 -2.8
02/06/2021
12.82
 733,900 12.23 12.82 12.39 0 200,500 -3.3
01/06/2021
12.23
 348,800 11.92 12.47 11.92 1,500 52,900 -0.8
31/05/2021
11.92
 408,300 12.15 12.15 11.92 0 104,800 -1.6
28/05/2021
12.15
 625,300 12.31 12.31 12.08 400 345,900 -5.4
27/05/2021
12.31
 344,600 12.50 12.62 12.15 2,300 101,300 -1.6
26/05/2021
12.50
 454,800 12.70 12.70 12.47 500 200,000 -3.2

Chính sách bảo mật | Điều khoản sử dụng |