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) 		0.80 5.42% 30,568,900 -316,000 -6.1
14.35
16.75
16.35
2 tháng
(2026-01-19) 		0.65 4.36% 39,292,400 -619,400 -10.5
14.25
16.75
16.35
3 tháng
(2025-12-18) 		1.35 9.51% 46,363,400 -428,400 -7.7
14.20
16.75
16.35
6 tháng
(2025-09-19) 		-0.80 -4.89% 76,060,900 -1,151,600 -19.1
13.95
16.75
16.35
12 tháng
(2025-03-24) 		1.85 13.50% 346,584,800 1,451,766 22.1
11.75
18
16.35
24 tháng
(2024-03-28) 		2.84 22.30% 542,324,000 2,972,090 45.2
10.65
18
16.35
36 tháng
(2023-04-03) 		2.39 18.14% 797,194,900 2,507,674 39.9
10.65
18
16.35
60 tháng
(2021-04-13) 		1.14 7.89% 1,387,539,100 -1,306,919 -63.4
8.57
24.07
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
14.76
 658,600 15.00 15.00 14.69 600 100,100 -1.9
09/04/2021
15.00
 590,800 14.96 15.11 14.84 100,000 500 1.9
08/04/2021
14.96
 608,200 15.04 15.11 14.72 54,900 26,500 0.5
07/04/2021
15.04
 603,600 14.80 15.19 14.61 3,400 0 0.1
06/04/2021
14.80
 577,800 14.80 14.80 14.61 1,400 2,600 -0.0
05/04/2021
14.80
 693,300 14.84 14.96 14.57 6,000 500 0.1
02/04/2021
14.84
 905,700 15.27 15.27 14.76 0 64,900 -1.2
01/04/2021
15.27
 785,600 15.58 15.58 15.11 60,700 19,600 0.8
31/03/2021
15.58
 1,519,200 15.19 15.58 14.80 0 7,200 -0.1
30/03/2021
15.19
 2,097,500 14.65 15.19 14.53 80,000 11,200 1.3
29/03/2021
14.65
 743,700 14.57 14.72 14.26 0 11,300 -0.2
26/03/2021
14.57
 692,600 14.49 14.57 13.63 7,600 22,200 -0.3
25/03/2021
14.49
 562,000 14.41 14.49 13.91 600 30,300 -0.5
24/03/2021
14.41
 528,600 14.45 14.45 13.79 1,700 18,200 -0.3
23/03/2021
14.45
 553,100 14.65 14.72 14.37 60,600 3,600 1.1
22/03/2021
14.65
 479,800 14.57 14.72 14.34 91,300 0 1.7
19/03/2021
14.57
 401,500 14.65 14.65 14.26 0 3,700 -0.1
18/03/2021
14.65
 458,500 14.76 14.80 14.61 2,200 1,300 0.0
17/03/2021
14.76
 888,900 14.41 14.76 14.49 114,400 2,000 2.1
16/03/2021
14.41
 507,300 14.65 14.65 14.26 14,500 3,300 0.2
15/03/2021
14.65
 737,400 14.65 14.96 14.45 51,600 1,400 0.9
12/03/2021
14.65
 1,032,600 14.37 14.88 14.34 110,800 0 2.1
11/03/2021
14.37
 757,400 14.57 14.61 14.34 48,300 14,900 0.6
10/03/2021
14.57
 510,500 14.69 14.80 14.37 82,100 11,400 1.3
09/03/2021
14.69
 857,900 14.49 15.04 14.18 151,200 19,200 2.5
08/03/2021
14.49
 1,596,000 13.56 14.49 13.60 21,700 2,700 0.3
05/03/2021
13.56
 442,500 13.63 13.63 13.28 5,500 26,300 -0.4
04/03/2021
13.63
 544,800 13.75 13.91 13.52 32,800 0 0.6
03/03/2021
13.75
 418,900 13.79 13.79 13.48 81,000 7,500 1.3
02/03/2021
13.79
 355,300 13.79 14.02 13.63 0 12,300 -0.2
01/03/2021
13.79
 628,000 13.21 13.79 13.24 11,900 3,100 0.2
26/02/2021
13.21
 303,300 13.21 13.32 12.86 8,200 600 0.1
25/02/2021
13.21
 570,600 13.40 13.48 13.05 6,700 21,800 -0.3
24/02/2021
13.40
 805,100 13.63 13.87 13.09 9,000 45,000 -0.6
23/02/2021
13.63
 664,500 13.75 13.79 13.56 46,400 22,200 0.4
22/02/2021
13.75
 616,900 13.87 13.91 13.67 0 14,700 -0.3
19/02/2021
13.87
 488,600 13.95 13.95 13.79 86,700 3,500 1.5
18/02/2021
13.95
 524,200 14.10 14.14 13.87 65,600 4,400 1.1
17/02/2021
14.10
 635,000 13.56 14.14 13.56 60,800 1,500 1.0
09/02/2021
13.56
 634,900 13.24 13.56 12.89 18,000 4,700 0.2
08/02/2021
13.24
 479,200 13.79 14.02 13.09 2,100 41,700 -0.7
05/02/2021
13.79
 623,200 13.60 13.79 13.48 4,300 37,700 -0.6
04/02/2021
13.60
 828,000 13.17 13.67 13.09 1,800 62,500 -1.0
03/02/2021
13.17
 890,600 12.31 13.17 12.31 0 18,600 -0.3
02/02/2021
12.31
 718,000 12.15 12.47 11.80 14,800 110,000 -1.5
01/02/2021
12.15
 649,400 12.86 13.05 12.08 5,800 34,000 -0.5
29/01/2021
12.86
 785,400 12.62 12.93 11.76 63,300 4,500 0.9
28/01/2021
12.62
 1,017,700 13.56 13.56 12.62 32,700 1,000 0.5
27/01/2021
13.56
 1,088,100 14.57 14.57 13.56 14,700 3,800 0.2
26/01/2021
14.57
 1,374,600 15.11 15.11 14.06 1,000 39,400 -0.7
25/01/2021
15.11
 756,400 15.39 15.39 15.08 5,000 5,100 -0.0
22/01/2021
15.39
 737,600 15.54 15.58 15.23 5,000 17,800 -0.3
21/01/2021
15.54
 646,300 15.47 15.66 15.27 1,200 18,400 -0.3
20/01/2021
15.47
 714,100 15.54 15.66 14.49 17,400 30,300 -0.2
19/01/2021
15.54
 1,610,300 15.66 16.28 14.57 23,700 300 0.5
18/01/2021
15.66
 1,863,800 15.62 15.97 15.11 10,000 28,400 -0.4
15/01/2021
15.62
 917,800 15.58 15.82 15.58 170,000 0 3.4
14/01/2021
15.58
 1,510,300 15.89 15.89 15.47 358,000 278,900 1.6
13/01/2021
15.89
 1,140,700 16.21 16.28 15.85 214,300 10,900 4.2
12/01/2021
16.21
 1,219,300 15.97 16.28 15.70 204,700 0 4.2
11/01/2021
15.97
 1,626,900 16.21 16.21 15.78 164,000 16,200 3.0
08/01/2021
16.21
 1,033,600 16.36 16.71 16.05 235,000 57,200 3.7
07/01/2021
16.36
 1,434,600 16.05 16.48 16.13 384,100 0 8.0
06/01/2021
16.05
 1,669,700 15.70 16.67 15.70 268,200 0 5.5
05/01/2021
15.70
 1,344,900 15.62 15.74 15.47 297,700 8,500 5.8
04/01/2021
15.62
 1,878,300 15.43 15.78 15.43 230,400 0 4.6
31/12/2020
15.43
 1,399,250 15.15 15.43 15.15 43,950 6,200 0.7
30/12/2020
15.15
 1,094,100 15.35 15.50 15.11 225,570 2,890 3.9
29/12/2020
15.35
 996,920 15.39 15.58 15.23 20,140 10 0.4
28/12/2020
15.39
 1,588,120 15.62 16.01 15.35 0 58,420 -1.2
25/12/2020
15.62
 1,833,430 15.43 15.70 15.27 2,500 65,590 -1.3
24/12/2020
15.43
 1,893,830 15.19 15.74 14.65 217,340 112,190 1.9

Chính sách bảo mật | Điều khoản sử dụng |