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)
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
23/12/2020
15.19
 2,221,160 15.11 15.74 14.80 150,650 55,710 1.8
22/12/2020
15.11
 1,014,570 15.23 15.27 14.49 8,460 19,360 -0.2
21/12/2020
15.23
 1,748,850 14.34 15.31 14.72 16,540 79,470 -1.2
18/12/2020
14.34
 2,953,570 13.40 14.34 13.48 44,080 100,890 -1.0
17/12/2020
13.40
 770,500 13.71 13.83 13.40 2,700 18,900 -0.3
16/12/2020
13.71
 742,320 13.67 13.83 13.63 6,530 180 0.1
15/12/2020
13.67
 769,630 13.79 13.87 13.63 8,420 79,810 -1.3
14/12/2020
13.79
 1,321,450 13.32 13.79 13.48 23,300 5,080 0.3
11/12/2020
13.32
 665,770 13.21 13.40 13.05 196,920 800 3.3
10/12/2020
13.21
 902,430 13.24 13.40 13.13 271,400 1,640 4.6
09/12/2020
13.24
 1,058,370 13.28 13.44 13.24 156,120 770 2.6
08/12/2020
13.28
 840,900 13.32 13.40 13.09 73,510 1,380 1.2
07/12/2020
13.32
 1,286,180 13.09 13.63 13.09 23,450 34,200 -0.2
04/12/2020
13.09
 1,750,180 12.70 13.44 12.74 214,800 103,000 1.9
03/12/2020
12.70
 972,470 12.39 12.70 12.47 352,680 300,000 0.9
02/12/2020
12.39
 774,340 12.47 12.54 12.27 140,200 200,000 -1.0
01/12/2020
12.47
 960,900 12.74 12.74 12.47 47,330 281,170 -3.7
30/11/2020
12.74
 1,111,140 12.78 12.89 12.50 369,650 500 6.1
27/11/2020
12.78
 1,028,300 12.86 13.01 12.78 77,040 500 1.3
26/11/2020
12.86
 959,880 12.58 12.97 12.66 58,090 0 1.0
25/11/2020
12.58
 1,071,580 12.11 12.62 12.08 35,350 0 0.6
24/11/2020
12.11
 1,094,730 12.35 12.35 12.00 24,070 3,750 0.3
23/11/2020
12.35
 496,760 12.27 12.50 12.19 30,770 0 0.5
20/11/2020
12.27
 600,110 12.39 12.47 12.15 43,380 0 0.7
19/11/2020
12.39
 842,380 12.47 12.50 12.31 332,170 2,000 5.3
18/11/2020
12.47
 768,410 12.47 12.54 12.39 311,630 430 5.0
17/11/2020
12.47
 818,710 12.39 12.58 12.39 332,140 0 5.3
16/11/2020
12.39
 738,790 12.54 12.58 12.15 170,820 240 2.7
13/11/2020
12.54
 995,560 12.31 12.62 12.31 301,850 0 4.8
12/11/2020
12.31
 779,350 12.19 12.47 12.08 301,250 4,940 4.7
11/11/2020
12.19
 540,640 12.19 12.27 12.04 115,000 5,020 1.7
10/11/2020
12.19
 726,020 12.19 12.70 12.08 1,860 0 0.0
09/11/2020
12.19
 643,960 11.41 12.19 11.41 107,940 0 1.7
06/11/2020
11.41
 413,780 11.65 11.69 11.30 13,700 51,000 -0.5
05/11/2020
11.65
 502,610 12.31 12.47 11.65 30 181,110 -2.7
04/11/2020
12.31
 827,700 11.92 12.54 12.23 200 66,000 -1.0
03/11/2020
11.92
 801,190 11.14 11.92 11.30 0 120,000 -1.8
02/11/2020
11.14
 333,990 10.91 11.22 10.91 3,630 80,130 -1.1
30/10/2020
10.91
 401,680 10.75 11.18 10.75 1,420 48,620 -0.7
29/10/2020
10.75
 601,540 10.95 10.99 10.52 4,160 324,000 -4.4

Chính sách bảo mật | Điều khoản sử dụng |