CTCP Điện Gia Lai (geg)

12.35
0.05
(0.41%)
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
(2026-08-19) 		-0.05 -0.40% 3,464,400 -29,300 -0.5
12.30
14.55
12.35
2 tháng
(2026-07-20) 		-0.10 -0.81% 8,170,700 -7,700 -0.3
11.70
14.55
12.35
3 tháng
(2026-06-22) 		-1.35 -9.89% 15,426,700 31,300 0.2
11.70
14.70
12.35
6 tháng
(2026-03-23) 		-2.80 -18.52% 77,711,300 -257,300 -4.6
11.70
16.33
12.35
12 tháng
(2025-09-23) 		-2.80 -18.52% 161,541,400 -727,200 -12.8
11.70
16.33
12.35
24 tháng
(2024-09-30) 		1.20 10.86% 512,090,200 4,634,200 38.2
10.14
17.14
12.35
36 tháng
(2023-10-04) 		-1.17 -8.68% 701,323,800 5,114,953 46.9
9.98
17.14
12.35
60 tháng
(2021-10-14) 		-4.17 -25.31% 1,398,656,900 3,608,800 -16.1
8.16
22.93
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
14.10
 617,800 13.73 14.10 13.50 91,100 900 1.7
13/04/2021
13.73
 730,300 14.06 14.10 13.73 100,700 27,800 1.4
12/04/2021
14.06
 658,600 14.28 14.28 13.99 600 100,100 -1.9
09/04/2021
14.28
 590,800 14.25 14.39 14.14 100,000 500 1.9
08/04/2021
14.25
 608,200 14.32 14.39 14.02 54,900 26,500 0.5
07/04/2021
14.32
 603,600 14.10 14.47 13.91 3,400 0 0.1
06/04/2021
14.10
 577,800 14.10 14.10 13.91 1,400 2,600 -0.0
05/04/2021
14.10
 693,300 14.14 14.25 13.88 6,000 500 0.1
02/04/2021
14.14
 905,700 14.54 14.54 14.06 0 64,900 -1.2
01/04/2021
14.54
 785,600 14.84 14.84 14.39 60,700 19,600 0.8
31/03/2021
14.84
 1,519,200 14.47 14.84 14.10 0 7,200 -0.1
30/03/2021
14.47
 2,097,500 13.95 14.47 13.84 80,000 11,200 1.3
29/03/2021
13.95
 743,700 13.88 14.02 13.58 0 11,300 -0.2
26/03/2021
13.88
 692,600 13.80 13.88 12.98 7,600 22,200 -0.3
25/03/2021
13.80
 562,000 13.73 13.80 13.24 600 30,300 -0.5
24/03/2021
13.73
 528,600 13.76 13.76 13.13 1,700 18,200 -0.3
23/03/2021
13.76
 553,100 13.95 14.02 13.69 60,600 3,600 1.1
22/03/2021
13.95
 479,800 13.88 14.02 13.65 91,300 0 1.7
19/03/2021
13.88
 401,500 13.95 13.95 13.58 0 3,700 -0.1
18/03/2021
13.95
 458,500 14.06 14.10 13.91 2,200 1,300 0.0
17/03/2021
14.06
 888,900 13.73 14.06 13.80 114,400 2,000 2.1
16/03/2021
13.73
 507,300 13.95 13.95 13.58 14,500 3,300 0.2
15/03/2021
13.95
 737,400 13.95 14.25 13.76 51,600 1,400 0.9
12/03/2021
13.95
 1,032,600 13.69 14.17 13.65 110,800 0 2.1
11/03/2021
13.69
 757,400 13.88 13.91 13.65 48,300 14,900 0.6
10/03/2021
13.88
 510,500 13.99 14.10 13.69 82,100 11,400 1.3
09/03/2021
13.99
 857,900 13.80 14.32 13.50 151,200 19,200 2.5
08/03/2021
13.80
 1,596,000 12.91 13.80 12.95 21,700 2,700 0.3
05/03/2021
12.91
 442,500 12.98 12.98 12.65 5,500 26,300 -0.4
04/03/2021
12.98
 544,800 13.10 13.24 12.87 32,800 0 0.6
03/03/2021
13.10
 418,900 13.13 13.13 12.84 81,000 7,500 1.3
02/03/2021
13.13
 355,300 13.13 13.36 12.98 0 12,300 -0.2
01/03/2021
13.13
 628,000 12.58 13.13 12.61 11,900 3,100 0.2
26/02/2021
12.58
 303,300 12.58 12.69 12.24 8,200 600 0.1
25/02/2021
12.58
 570,600 12.76 12.84 12.43 6,700 21,800 -0.3
24/02/2021
12.76
 805,100 12.98 13.21 12.47 9,000 45,000 -0.6
23/02/2021
12.98
 664,500 13.10 13.13 12.91 46,400 22,200 0.4
22/02/2021
13.10
 616,900 13.21 13.24 13.02 0 14,700 -0.3
19/02/2021
13.21
 488,600 13.28 13.28 13.13 86,700 3,500 1.5
18/02/2021
13.28
 524,200 13.43 13.47 13.21 65,600 4,400 1.1
17/02/2021
13.43
 635,000 12.91 13.47 12.91 60,800 1,500 1.0
09/02/2021
12.91
 634,900 12.61 12.91 12.28 18,000 4,700 0.2
08/02/2021
12.61
 479,200 13.13 13.36 12.47 2,100 41,700 -0.7
05/02/2021
13.13
 623,200 12.95 13.13 12.84 4,300 37,700 -0.6
04/02/2021
12.95
 828,000 12.54 13.02 12.47 1,800 62,500 -1.0
03/02/2021
12.54
 890,600 11.72 12.54 11.72 0 18,600 -0.3
02/02/2021
11.72
 718,000 11.58 11.87 11.24 14,800 110,000 -1.5
01/02/2021
11.58
 649,400 12.24 12.43 11.50 5,800 34,000 -0.5
29/01/2021
12.24
 785,400 12.02 12.32 11.20 63,300 4,500 0.9
28/01/2021
12.02
 1,017,700 12.91 12.91 12.02 32,700 1,000 0.5
27/01/2021
12.91
 1,088,100 13.88 13.88 12.91 14,700 3,800 0.2
26/01/2021
13.88
 1,374,600 14.39 14.39 13.39 1,000 39,400 -0.7
25/01/2021
14.39
 756,400 14.65 14.65 14.36 5,000 5,100 -0.0
22/01/2021
14.65
 737,600 14.80 14.84 14.51 5,000 17,800 -0.3
21/01/2021
14.80
 646,300 14.73 14.91 14.54 1,200 18,400 -0.3
20/01/2021
14.73
 714,100 14.80 14.91 13.80 17,400 30,300 -0.2
19/01/2021
14.80
 1,610,300 14.91 15.51 13.88 23,700 300 0.5
18/01/2021
14.91
 1,863,800 14.88 15.21 14.39 10,000 28,400 -0.4
15/01/2021
14.88
 917,800 14.84 15.06 14.84 170,000 0 3.4
14/01/2021
14.84
 1,510,300 15.14 15.14 14.73 358,000 278,900 1.6
13/01/2021
15.14
 1,140,700 15.43 15.51 15.10 214,300 10,900 4.2
12/01/2021
15.43
 1,219,300 15.21 15.51 14.95 204,700 0 4.2
11/01/2021
15.21
 1,626,900 15.43 15.43 15.03 164,000 16,200 3.0
08/01/2021
15.43
 1,033,600 15.58 15.92 15.29 235,000 57,200 3.7
07/01/2021
15.58
 1,434,600 15.29 15.69 15.36 384,100 0 8.0
06/01/2021
15.29
 1,669,700 14.95 15.88 14.95 268,200 0 5.5
05/01/2021
14.95
 1,344,900 14.88 14.99 14.73 297,700 8,500 5.8
04/01/2021
14.88
 1,878,300 14.69 15.03 14.69 230,400 0 4.6
31/12/2020
14.69
 1,399,250 14.43 14.69 14.43 43,950 6,200 0.7
30/12/2020
14.43
 1,094,100 14.62 14.77 14.39 225,570 2,890 3.9
29/12/2020
14.62
 996,920 14.65 14.84 14.51 20,140 10 0.4
28/12/2020
14.65
 1,588,120 14.88 15.25 14.62 0 58,420 -1.2
25/12/2020
14.88
 1,833,430 14.69 14.95 14.54 2,500 65,590 -1.3
24/12/2020
14.69
 1,893,830 14.47 14.99 13.95 217,340 112,190 1.9
23/12/2020
14.47
 2,221,160 14.39 14.99 14.10 150,650 55,710 1.8
22/12/2020
14.39
 1,014,570 14.51 14.54 13.80 8,460 19,360 -0.2
21/12/2020
14.51
 1,748,850 13.65 14.58 14.02 16,540 79,470 -1.2
18/12/2020
13.65
 2,953,570 12.76 13.65 12.84 44,080 100,890 -1.0
17/12/2020
12.76
 770,500 13.06 13.17 12.76 2,700 18,900 -0.3
16/12/2020
13.06
 742,320 13.02 13.17 12.98 6,530 180 0.1
15/12/2020
13.02
 769,630 13.13 13.21 12.98 8,420 79,810 -1.3
14/12/2020
13.13
 1,321,450 12.69 13.13 12.84 23,300 5,080 0.3
11/12/2020
12.69
 665,770 12.58 12.76 12.43 196,920 800 3.3
10/12/2020
12.58
 902,430 12.61 12.76 12.50 271,400 1,640 4.6
09/12/2020
12.61
 1,058,370 12.65 12.80 12.61 156,120 770 2.6
08/12/2020
12.65
 840,900 12.69 12.76 12.47 73,510 1,380 1.2
07/12/2020
12.69
 1,286,180 12.47 12.98 12.47 23,450 34,200 -0.2
04/12/2020
12.47
 1,750,180 12.09 12.80 12.13 214,800 103,000 1.9
03/12/2020
12.09
 972,470 11.80 12.09 11.87 352,680 300,000 0.9
02/12/2020
11.80
 774,340 11.87 11.95 11.69 140,200 200,000 -1.0
01/12/2020
11.87
 960,900 12.13 12.13 11.87 47,330 281,170 -3.7
30/11/2020
12.13
 1,111,140 12.17 12.28 11.91 369,650 500 6.1
27/11/2020
12.17
 1,028,300 12.24 12.39 12.17 77,040 500 1.3
26/11/2020
12.24
 959,880 11.98 12.35 12.06 58,090 0 1.0
25/11/2020
11.98
 1,071,580 11.54 12.02 11.50 35,350 0 0.6
24/11/2020
11.54
 1,094,730 11.76 11.76 11.43 24,070 3,750 0.3
23/11/2020
11.76
 496,760 11.69 11.91 11.61 30,770 0 0.5
20/11/2020
11.69
 600,110 11.80 11.87 11.58 43,380 0 0.7
19/11/2020
11.80
 842,380 11.87 11.91 11.72 332,170 2,000 5.3
18/11/2020
11.87
 768,410 11.87 11.95 11.80 311,630 430 5.0

Chính sách bảo mật | Điều khoản sử dụng |