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)
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
28/10/2020
10.95
 555,170 11.49 11.49 10.91 2,220 200,180 -2.8
27/10/2020
11.49
 374,800 11.65 11.69 11.45 1,780 0 0.0
26/10/2020
11.65
 372,850 11.80 12.00 11.65 100 148,800 -2.2
23/10/2020
11.80
 396,490 11.88 12.08 11.80 0 121,830 -1.9
22/10/2020
11.88
 440,970 12.08 12.15 11.69 450 105,720 -1.6
21/10/2020
12.08
 431,910 12.31 12.31 12.08 310 127,830 -2.0
20/10/2020
12.31
 332,330 12.31 12.43 12.27 0 530 -0.0
19/10/2020
12.31
 383,620 12.31 12.54 12.31 200 56,050 -0.9
16/10/2020
12.31
 489,310 12.54 12.62 12.04 700 20 0.0
15/10/2020
12.54
 345,810 12.70 12.70 12.39 0 0 0
14/10/2020
12.70
 343,340 12.70 12.86 12.47 260 0 0.0
13/10/2020
12.70
 337,000 12.89 12.93 12.47 200 0 0.0
12/10/2020
12.89
 403,650 13.05 13.32 12.86 0 0 0
09/10/2020
13.05
 387,620 12.97 13.21 12.93 0 0 0
08/10/2020
12.97
 394,230 13.24 13.24 12.86 0 720 -0.0
07/10/2020
13.24
 494,260 13.40 13.48 13.17 0 1,070 -0.0
06/10/2020
13.40
 806,160 13.09 13.63 13.17 0 0 0
05/10/2020
13.09
 775,500 12.31 13.09 12.35 3,290 0 0.1
02/10/2020
12.31
 344,670 12.39 12.54 12.23 0 0 0
01/10/2020
12.39
 305,980 12.39 12.47 12.31 0 0 0
30/09/2020
12.39
 328,770 12.78 12.78 12.23 1,360 2,230 -0.0
29/09/2020
12.78
 532,210 12.62 12.78 12.47 0 1,380 -0.0
28/09/2020
12.62
 341,060 12.62 12.82 12.50 0 4,300 -0.1
25/09/2020
12.62
 412,260 12.70 12.70 12.47 0 3,000 -0.0
24/09/2020
12.70
 340,360 12.70 12.70 12.50 0 920 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |