CTCP Điện Gia Lai (geg)

14.35
-0.05
(-0.35%)
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
(2025-11-05) 		-0.80 -5.26% 6,875,300 -58,700 -0.9
14.15
15.40
14.35
2 tháng
(2025-10-06) 		-1.60 -10% 18,225,500 -340,500 -5.2
14.15
16
14.35
3 tháng
(2025-09-08) 		-1.20 -7.69% 36,113,100 -315,700 -4.8
14.15
16.40
14.35
6 tháng
(2025-06-09) 		-1.50 -9.43% 179,537,000 2,845,500 47.0
14.15
18
14.35
12 tháng
(2024-12-10) 		3.45 31.51% 347,929,600 2,873,695 43.8
10.95
18
14.35
24 tháng
(2023-12-18) 		1.88 14.98% 520,441,600 3,300,644 51.6
10.65
18
14.35
36 tháng
(2022-12-21) 		2.72 23.29% 818,120,400 2,781,850 45.4
10.65
18
14.35
60 tháng
(2020-12-31) 		-1.03 -6.65% 1,396,760,250 1,997,931 2.2
8.57
24.07
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
12.70
 410,740 12.86 12.86 12.62 0 8,750 -0.1
22/09/2020
12.86
 360,210 13.09 13.09 12.58 310 13,190 -0.2
21/09/2020
13.09
 449,880 13.21 13.48 12.82 30 10,990 -0.2
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
18/09/2020
13.21
 721,160 12.36 13.21 12.62 16,490 100 0.3
17/09/2020
12.36
 576,350 12.43 12.56 12.19 12,730 0 0.2
16/09/2020
12.43
 578,040 12.63 12.63 12.13 0 0 0
15/09/2020
12.63
 585,860 12.92 13.39 12.63 1,000 9,810 -0.2
14/09/2020
12.92
 895,500 12.09 12.92 12.29 2,000 0 0.0
11/09/2020
12.09
 623,080 11.33 12.09 11.43 12,890 104,500 -1.7
10/09/2020
11.33
 449,980 11.03 11.33 11.10 10,490 84,000 -1.2
09/09/2020
11.03
 443,640 11.26 11.26 11.03 0 133,140 -2.2
08/09/2020
11.26
 373,460 11.20 11.30 11.16 10 2,580 -0.0
07/09/2020
11.20
 348,600 11.20 11.36 11.20 10 0 0.0
04/09/2020
11.20
 282,670 11.26 11.30 11.13 0 0 0
03/09/2020
11.26
 387,070 11.40 11.50 11.26 5,360 130,400 -2.1
01/09/2020
11.40
 342,520 11.40 11.40 11.30 0 100,870 -1.7
31/08/2020
11.40
 387,380 11.40 11.43 11.30 10 59,670 -1.0
28/08/2020
11.40
 352,730 11.40 11.43 11.33 0 44,050 -0.8
27/08/2020
11.40
 340,490 11.40 11.50 11.30 20 62,120 -1.1
26/08/2020
11.40
 498,620 11.50 11.56 11.30 0 139,680 -2.4
25/08/2020
11.50
 387,100 11.43 11.63 11.43 2,610 44,540 -0.7
24/08/2020
11.43
 405,800 11.40 11.53 11.43 7,840 80,920 -1.3
21/08/2020
11.40
 387,470 11.16 11.46 11.16 0 93,010 -1.6
20/08/2020
11.16
 366,350 11.53 11.56 11.16 10 76,960 -1.3
19/08/2020
11.53
 310,870 11.53 11.63 11.53 0 14,510 -0.3
18/08/2020
11.53
 359,340 11.50 11.56 11.46 0 65,150 -1.1
17/08/2020
11.50
 351,720 11.63 11.63 11.50 10 80,280 -1.4
14/08/2020
11.63
 379,840 11.60 11.63 11.56 100 75,070 -1.3
13/08/2020
11.60
 347,920 11.63 11.83 11.60 10 97,380 -1.7
12/08/2020
11.63
 374,000 11.76 11.86 11.63 0 41,690 -0.7
11/08/2020
11.76
 365,250 12.03 12.09 11.76 130 37,760 -0.7
10/08/2020
12.03
 379,940 12.03 12.23 11.96 1,000 31,420 -0.6
07/08/2020
12.03
 384,690 12.16 12.16 11.96 0 4,200 -0.1
06/08/2020
12.16
 362,540 12.26 12.33 11.96 0 7,170 -0.1
05/08/2020
12.26
 418,520 11.50 12.26 11.50 1,810 0 0.0
04/08/2020
11.50
 350,520 11.43 11.83 11.50 1,000 0 0.0
03/08/2020
11.43
 394,370 10.93 11.63 10.50 12,980 3,640 0.2
31/07/2020
10.93
 361,480 11.30 11.30 10.63 1,000 0 0.0
30/07/2020
11.30
 322,870 11.33 11.43 11.26 1,340 0 0.0
29/07/2020
11.33
 318,270 12.03 12.03 11.23 1,340 0 0.0
28/07/2020
12.03
 386,100 11.76 12.09 11.30 0 90 -0.0
27/07/2020
11.76
 417,940 12.63 12.63 11.76 1,000 0 0.0
24/07/2020
12.63
 418,080 13.12 13.12 12.26 0 4,320 -0.1
23/07/2020
13.12
 338,390 13.09 13.16 13.02 0 0 0
22/07/2020
13.09
 402,550 13.06 13.16 13.02 300 0 0.0
21/07/2020
13.06
 369,100 13.12 13.16 13.02 0 410 -0.0
20/07/2020
13.12
 401,130 13.29 13.29 13.09 100 61,800 -1.2
17/07/2020
13.29
 338,820 13.29 13.29 13.19 0 0 0
16/07/2020
13.29
 372,530 13.29 13.29 13.16 0 0 0
15/07/2020
13.29
 397,810 13.12 13.36 13.09 410 0 0.0
14/07/2020
13.12
 397,570 13.29 13.29 13.12 1,000 0 0.0
13/07/2020
13.29
 394,730 13.49 13.56 13.19 0 520 -0.0
10/07/2020
13.49
 410,180 13.56 13.56 13.39 4,210 0 0.1
09/07/2020
13.56
 562,170 13.52 13.62 13.42 0 0 0
08/07/2020
13.52
 387,510 13.66 13.66 13.42 0 0 0
07/07/2020
13.66
 456,100 13.76 13.82 13.56 0 0 0
06/07/2020
13.76
 412,200 13.62 13.89 13.62 0 1,890 -0.0
03/07/2020
13.62
 369,110 13.79 13.89 13.62 0 0 0
02/07/2020
13.79
 451,320 14.12 14.22 13.76 0 16,690 -0.4
01/07/2020
14.12
 488,880 14.62 14.62 13.95 0 0 0
30/06/2020
14.62
 1,007,680 13.89 14.62 13.76 18,680 550 0.4
29/06/2020
13.89
 648,580 13.49 13.89 13.26 18,680 560 0.4
26/06/2020
13.49
 702,630 13.42 13.62 13.36 18,680 0 0.4
25/06/2020
13.42
 584,530 13.16 13.42 12.99 10 3,850 -0.1
24/06/2020
13.16
 455,200 13.19 13.29 12.96 0 19,410 -0.4
23/06/2020
13.19
 388,630 13.29 13.29 12.96 0 22,880 -0.5
22/06/2020
13.29
 466,120 13.29 13.42 13.02 0 13,890 -0.3
19/06/2020
13.29
 488,110 12.89 13.36 12.89 7,530 0 0.1
18/06/2020
12.89
 436,240 12.76 12.89 12.56 5,100 3,120 0.0
17/06/2020
12.76
 408,140 12.69 12.83 12.56 0 6,990 -0.1
16/06/2020
12.69
 459,480 12.69 12.96 12.43 100 26,260 -0.5
15/06/2020
12.69
 449,810 13.02 13.29 12.29 2,000 61,900 -1.2
12/06/2020
13.02
 482,360 13.69 13.69 12.96 2,000 64,540 -1.2
11/06/2020
13.69
 579,860 13.95 14.15 13.69 12,430 9,850 0.1
10/06/2020
13.95
 549,690 13.76 13.95 13.72 87,960 0 1.8
09/06/2020
13.76
 492,950 13.92 13.92 13.72 14,810 0 0.3
08/06/2020
13.92
 487,140 13.89 13.95 13.69 21,810 0 0.5
05/06/2020
13.89
 446,090 13.82 13.95 13.72 20,750 0 0.4
04/06/2020
13.82
 463,520 13.66 13.82 13.66 6,000 7,500 -0.0
03/06/2020
13.66
 460,500 13.82 13.95 13.56 0 17,210 -0.4
02/06/2020
13.82
 508,070 14.02 14.19 13.82 2,600 130 0.1
01/06/2020
14.02
 428,850 13.95 14.29 13.89 630 70 0.0
29/05/2020
13.95
 474,540 14.25 14.25 13.82 100 14,320 -0.3
28/05/2020
14.25
 427,410 14.49 14.49 14.19 0 30 -0.0
27/05/2020
14.49
 509,140 14.62 14.82 14.49 6,680 950 0.1
26/05/2020
14.62
 639,940 14.19 14.62 14.19 39,420 40 0.9
25/05/2020
14.19
 504,970 13.99 14.19 13.89 13,680 0 0.3
22/05/2020
13.99
 379,470 13.95 14.15 13.89 0 300 -0.0
21/05/2020
13.95
 410,020 14.09 14.29 13.92 3,210 0 0.1
20/05/2020
14.09
 396,220 14.15 14.29 13.95 460 0 0.0
19/05/2020
14.15
 441,190 14.09 14.29 13.95 55,130 0 1.2
18/05/2020
14.09
 374,020 14.15 14.29 13.82 6,060 120 0.1
15/05/2020
14.15
 362,420 14.59 14.62 14.15 0 2,770 -0.1
14/05/2020
14.59
 481,050 14.22 14.62 14.25 61,640 0 1.3
13/05/2020
14.22
 456,820 13.82 14.62 13.82 16,120 0 0.3
12/05/2020
13.82
 367,050 13.89 13.89 13.76 14,160 1,000 0.3
11/05/2020
13.89
 369,140 13.72 13.95 13.72 8,430 0 0.2
08/05/2020
13.72
 553,660 13.49 14.19 13.42 1,600 1,000 0.0
07/05/2020
13.49
 327,180 13.66 13.66 13.36 7,850 1,000 0.1
06/05/2020
13.66
 347,370 13.66 13.66 13.39 30 17,080 -0.3

Chính sách bảo mật | Điều khoản sử dụng |