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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |