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)
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
04/12/2019
18.37
 449,120 18.41 18.51 18.31 0 0 0
03/12/2019
18.41
 499,100 18.41 18.47 18.34 0 0 0
02/12/2019
18.41
 479,800 18.41 18.54 18.34 0 0 0
29/11/2019
18.41
 514,540 18.34 18.47 18.34 0 0 0
28/11/2019
18.34
 494,660 18.27 18.47 18.27 0 0 0
27/11/2019
18.27
 512,900 18.27 18.54 18.17 0 6,000 -0.2
26/11/2019
18.27
 534,510 18.61 18.61 18.27 0 0 0
25/11/2019
18.61
 565,390 18.64 18.74 18.57 0 0 0
22/11/2019
18.64
 503,030 18.74 18.77 18.64 0 0 0
21/11/2019
18.74
 558,020 18.74 18.77 18.64 0 0 0
20/11/2019
18.74
 505,640 18.77 18.81 18.71 110 0 0.0
19/11/2019
18.77
 725,280 18.77 18.81 18.71 0 0 0
18/11/2019
18.77
 706,950 18.77 18.87 18.71 0 0 0
15/11/2019
18.77
 725,070 18.34 18.87 18.27 0 0 0
14/11/2019
18.34
 531,860 18.41 18.51 18.27 0 0 0
13/11/2019
18.41
 615,670 18.61 18.61 18.41 0 0 0
12/11/2019
18.61
 625,000 18.74 18.74 18.27 0 0 0
11/11/2019
18.74
 601,390 18.71 18.81 18.61 0 0 0
08/11/2019
18.71
 451,710 18.41 18.74 18.41 5,690 3,000 0.1
07/11/2019
18.41
 563,600 18.41 18.47 18.27 500 0 0.0
06/11/2019
18.41
 588,400 18.37 18.41 18.21 0 0 0
05/11/2019
18.37
 617,680 18.41 18.47 18.14 0 0 0
04/11/2019
18.41
 462,580 18.54 18.57 18.27 0 0 0
01/11/2019
18.54
 502,740 18.47 18.61 18.41 0 0 0
31/10/2019
18.47
 512,150 18.44 18.47 18.37 0 0 0
30/10/2019
18.44
 498,770 18.44 18.57 18.41 0 0 0
29/10/2019
18.44
 483,660 18.34 18.57 18.34 0 300 -0.0
28/10/2019
18.34
 600,190 18.34 18.41 18.14 0 0 0
25/10/2019
18.34
 555,020 18.54 18.54 18.34 0 0 0
24/10/2019
18.54
 552,230 18.57 18.61 18.21 0 700 -0.0
23/10/2019
18.57
 428,520 18.61 18.67 18.44 1,890 0 0.1
22/10/2019
18.61
 492,050 18.61 18.74 18.47 100 0 0.0
21/10/2019
18.61
 519,850 18.71 18.71 18.41 0 0 0
18/10/2019
18.71
 512,080 18.74 18.81 18.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |