CTCP Điện Gia Lai (geg)

14.90
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |