CTCP Điện Gia Lai (geg)

14.75
-0.15
(-1.01%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |