CTCP Điện Gia Lai (geg)

14.80
-0.10
(-0.67%)
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
(2025-12-30) 		-0.50 -3.32% 8,985,600 159,300 2.4
14.50
15.40
14.90
2 tháng
(2025-12-01) 		0.40 2.83% 13,936,700 183,000 2.7
13.95
15.40
14.90
3 tháng
(2025-10-31) 		-1.40 -8.78% 21,856,500 79,000 1.1
13.95
15.95
14.90
6 tháng
(2025-08-04) 		-3.45 -19.17% 94,634,700 -353,100 -5.1
13.95
18
14.90
12 tháng
(2025-02-03) 		2.90 24.89% 348,820,400 3,048,365 46.4
11.65
18
14.90
24 tháng
(2024-02-15) 		1.93 15.30% 520,979,400 3,507,742 54.6
10.65
18
14.90
36 tháng
(2023-02-14) 		1.97 15.67% 779,902,200 3,246,635 52.3
10.65
18
14.90
60 tháng
(2021-02-24) 		1.15 8.58% 1,376,212,800 2,281 -39.7
8.57
24.07
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
12.70
 462,600 12.74 12.93 12.50 11,700 206,200 -3.1
24/05/2021
12.74
 485,700 12.47 13.24 12.47 1,000 200,100 -3.2
21/05/2021
12.47
 386,000 12.19 12.54 12.19 10,300 100,000 -1.4
20/05/2021
12.19
 470,000 12.43 12.47 12.15 100 83,100 -1.3
19/05/2021
12.43
 633,600 12.86 12.86 12.43 400 213,200 -3.4
18/05/2021
12.86
 466,000 13.13 13.13 12.86 500 116,900 -1.9
17/05/2021
13.13
 523,800 13.21 13.24 13.13 4,000 151,300 -2.5
14/05/2021
13.21
 420,900 13.24 13.40 13.17 0 91,400 -1.6
13/05/2021
13.24
 405,700 13.32 13.48 13.24 63,500 196,500 -2.3
12/05/2021
13.32
 364,000 13.24 13.48 13.17 16,400 100,300 -1.4
11/05/2021
13.24
 475,800 13.09 13.40 13.01 8,300 0 0.1
10/05/2021
13.09
 458,000 13.13 13.17 12.93 2,000 7,300 -0.1
07/05/2021
13.13
 337,000 13.40 13.48 13.09 0 14,900 -0.3
06/05/2021
13.40
 488,200 13.52 13.56 13.32 64,400 1,800 1.1
05/05/2021
13.52
 347,800 13.48 13.63 13.32 3,600 0 0.1
04/05/2021
13.48
 346,300 13.56 13.56 13.09 53,000 3,700 0.8
29/04/2021
13.56
 398,000 13.48 13.87 13.36 7,200 0 0.1
28/04/2021
13.48
 365,800 13.28 13.52 13.28 15,400 0 0.3
27/04/2021
13.28
 345,700 13.56 13.56 12.93 300 4,200 -0.1
26/04/2021
13.56
 355,800 14.02 14.02 13.56 200 38,000 -0.7
23/04/2021
14.02
 396,900 13.75 14.02 13.56 81,900 4,400 1.4
22/04/2021
13.75
 602,300 13.79 14.02 13.63 301,100 21,200 5.0
20/04/2021
13.79
 443,300 14.06 14.22 13.79 8,200 3,100 0.1
19/04/2021
14.06
 389,000 14.26 14.41 14.02 0 5,100 -0.1
16/04/2021
14.26
 623,100 14.41 14.41 14.02 0 14,100 -0.3
15/04/2021
14.41
 557,100 14.80 14.80 14.41 7,700 7,000 0.0
14/04/2021
14.80
 617,800 14.41 14.80 14.18 91,100 900 1.7
13/04/2021
14.41
 730,300 14.76 14.80 14.41 100,700 27,800 1.4

Chính sách bảo mật | Điều khoản sử dụng |