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)
05/05/2020
13.66
 312,000 13.76 13.95 13.36 0 13,110 -0.3
04/05/2020
13.76
 303,740 13.82 13.95 12.96 90 90 0
29/04/2020
13.82
 330,500 13.56 13.95 13.56 15,440 0 0.3
28/04/2020
13.56
 338,410 13.42 13.59 13.42 0 0 0
27/04/2020
13.42
 310,400 13.49 13.56 13.29 6,390 0 0.1
24/04/2020
13.49
 326,720 13.49 13.56 13.42 680 0 0.0
23/04/2020
13.49
 321,860 13.42 13.62 13.42 0 0 0
22/04/2020
13.42
 332,230 13.42 13.46 13.12 0 9,630 -0.2
21/04/2020
13.42
 322,000 13.76 13.76 12.83 7,590 3,350 0.1
20/04/2020
13.76
 344,000 13.62 13.82 13.62 12,700 0 0.3
17/04/2020
13.62
 307,180 13.39 13.69 13.42 3,080 0 0.1
16/04/2020
13.39
 326,510 13.62 13.62 13.29 0 10 -0.0
15/04/2020
13.62
 313,010 13.86 13.86 13.62 0 2,540 -0.1
14/04/2020
13.86
 307,920 13.92 14.25 13.79 0 3,510 -0.1
13/04/2020
13.92
 329,050 13.89 14.29 13.86 3,710 0 0.1
10/04/2020
13.89
 353,580 13.89 13.95 13.69 3,320 250 0.1
09/04/2020
13.89
 324,680 13.62 13.89 13.52 13,460 0 0.3
08/04/2020
13.62
 325,170 13.82 13.82 13.52 7,680 0 0.2
07/04/2020
13.82
 334,500 13.82 14.29 13.56 1,950 0 0.0
06/04/2020
13.82
 346,960 13.16 13.95 13.16 20,050 0 0.4
03/04/2020
13.16
 297,210 13.22 13.22 13.06 0 0 0
01/04/2020
13.22
 325,390 13.29 13.29 12.99 640 0 0.0
31/03/2020
13.29
 281,720 13.29 13.29 12.36 0 0 0
30/03/2020
13.29
 342,000 13.29 13.29 12.36 0 0 0
27/03/2020
13.29
 330,440 13.29 13.62 12.63 0 0 0
26/03/2020
13.29
 170,820 13.36 13.42 13.02 0 0 0
25/03/2020
13.36
 245,600 12.73 13.56 12.76 0 0 0
24/03/2020
12.73
 316,100 12.83 12.83 12.29 0 0 0
23/03/2020
12.83
 303,330 13.49 13.69 12.69 0 0 0
20/03/2020
13.49
 343,920 13.66 13.76 13.49 0 0 0
19/03/2020
13.66
 334,620 13.92 13.95 13.62 0 0 0
18/03/2020
13.92
 324,480 13.59 14.22 13.59 0 0 0
17/03/2020
13.59
 332,110 13.49 13.69 13.49 0 0 0
16/03/2020
13.49
 315,640 13.95 14.19 13.49 0 300 -0.0
13/03/2020
13.95
 315,500 14.02 14.02 13.06 0 0 0
12/03/2020
14.02
 277,460 14.35 14.39 13.62 0 0 0
11/03/2020
14.35
 310,780 14.22 14.35 13.95 0 0 0
10/03/2020
14.22
 317,490 14.39 14.39 13.76 0 0 0
09/03/2020
14.39
 281,650 15.45 15.45 14.39 0 0 0
06/03/2020
15.45
 368,570 15.65 15.65 14.95 40,000 850 0.9
05/03/2020
15.65
 431,470 14.92 15.95 15.05 0 2,710 -0.1
04/03/2020
14.92
 427,690 13.95 14.92 13.95 0 0 0
03/03/2020
13.95
 369,170 13.42 13.95 13.26 0 350 -0.0
02/03/2020
13.42
 298,090 13.95 13.95 13.42 10 0 0.0
28/02/2020
13.95
 328,540 14.62 14.62 13.69 0 380 -0.0
27/02/2020
14.62
 331,410 14.75 14.82 14.59 350 0 0.0
26/02/2020
14.75
 305,180 15.02 15.08 14.62 0 300 -0.0
25/02/2020
15.02
 308,880 15.35 15.42 15.02 0 50 -0.0
24/02/2020
15.35
 311,790 15.62 15.75 15.35 10 490 -0.0
21/02/2020
15.62
 340,740 15.78 15.82 15.48 100 240 -0.0
20/02/2020
15.78
 319,290 15.72 15.95 15.68 0 0 0
19/02/2020
15.72
 313,260 15.68 15.95 15.62 900 1,000 -0.0
18/02/2020
15.68
 307,110 16.05 16.05 15.25 0 18,890 -0.4
17/02/2020
16.05
 319,530 16.41 16.41 16.05 3,930 1,120 0.1
14/02/2020
16.41
 335,590 16.41 16.48 16.35 1,500 0 0.0
13/02/2020
16.41
 318,350 16.48 16.58 16.35 30,000 0 0.7
12/02/2020
16.48
 334,280 16.48 16.55 15.95 0 0 0
11/02/2020
16.48
 333,950 16.41 16.58 16.35 30,000 0 0.7
10/02/2020
16.41
 336,240 16.58 16.65 16.28 5,100 0 0.1
07/02/2020
16.58
 335,530 16.58 16.61 16.48 6,240 0 0.2
06/02/2020
16.58
 338,010 16.58 16.75 16.48 0 0 0
05/02/2020
16.58
 353,610 16.68 16.81 16.48 0 0 0
04/02/2020
16.68
 333,970 16.65 16.81 16.55 0 0 0
03/02/2020
16.65
 318,500 16.91 16.91 16.28 30,000 0 0.7
31/01/2020
16.91
 367,030 16.88 16.95 16.81 80,000 0 2.0
30/01/2020
16.88
 326,960 16.81 16.95 16.81 0 0 0
22/01/2020
16.81
 316,110 16.68 16.91 16.61 10,250 0 0.3
21/01/2020
16.68
 343,650 16.65 16.78 16.61 0 0 0
20/01/2020
16.65
 333,610 16.78 16.78 16.25 0 0 0
17/01/2020
16.78
 359,460 16.78 17.01 16.71 0 0 0
16/01/2020
16.78
 368,580 16.85 17.01 16.61 0 0 0
15/01/2020
16.85
 368,830 16.95 17.24 16.85 0 0 0
14/01/2020
16.95
 373,050 17.28 17.58 16.95 8,300 0 0.2
13/01/2020
17.28
 347,650 17.61 17.68 17.28 30,000 0 0.8
10/01/2020
17.61
 403,660 17.38 17.61 17.34 50,000 0 1.3
09/01/2020
17.38
 402,820 17.34 17.61 17.28 0 0 0
08/01/2020
17.34
 447,960 17.61 17.61 17.28 0 700 -0.0
07/01/2020
17.61
 401,870 17.58 17.88 17.54 147,550 0 3.9
06/01/2020
17.58
 367,170 17.54 17.78 17.54 129,000 0 3.4
03/01/2020
17.54
 450,670 17.34 17.94 17.34 128,000 0 3.4
02/01/2020
17.34
 533,480 17.94 18.11 17.34 178,800 0 4.8
31/12/2019
17.94
 488,110 17.88 17.94 17.71 0 0 0
30/12/2019
17.88
 513,840 17.81 17.88 17.58 22,300 3,900 0.5
27/12/2019
17.81
 576,960 17.78 17.91 17.61 190,750 0 5.1
26/12/2019
17.78
 633,510 17.38 17.94 17.31 272,130 0 7.1
25/12/2019
17.38
 445,540 17.34 17.54 17.34 0 0 0
24/12/2019
17.34
 415,280 17.54 17.61 17.34 22,300 3,900 0.5
23/12/2019
17.54
 465,920 17.78 18.24 17.54 0 0 0
20/12/2019
17.78
 537,040 17.91 18.04 17.74 86,500 0 2.3
19/12/2019
17.91
 502,220 18.01 18.01 17.61 0 0 0
18/12/2019
18.01
 573,520 18.04 18.24 17.94 118,800 0 3.2
17/12/2019
18.04
 616,690 17.51 18.08 17.34 116,490 0 3.1
16/12/2019
17.51
 463,190 17.61 17.74 17.38 0 0 0
13/12/2019
17.61
 617,910 17.94 17.94 17.61 200 0 0.0
12/12/2019
17.94
 497,070 18.01 18.01 17.84 0 0 0
11/12/2019
18.01
 503,220 18.31 18.34 18.01 0 0 0
10/12/2019
18.31
 485,230 18.31 18.34 18.04 0 0 0
09/12/2019
18.31
 486,780 18.31 18.61 18.14 0 100 -0.0
06/12/2019
18.31
 488,310 18.31 18.34 18.24 0 0 0
05/12/2019
18.31
 501,610 18.37 18.41 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |