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)
17/11/2020
11.87
 818,710 11.80 11.98 11.80 332,140 0 5.3
16/11/2020
11.80
 738,790 11.95 11.98 11.58 170,820 240 2.7
13/11/2020
11.95
 995,560 11.72 12.02 11.72 301,850 0 4.8
12/11/2020
11.72
 779,350 11.61 11.87 11.50 301,250 4,940 4.7
11/11/2020
11.61
 540,640 11.61 11.69 11.46 115,000 5,020 1.7
10/11/2020
11.61
 726,020 11.61 12.09 11.50 1,860 0 0.0
09/11/2020
11.61
 643,960 10.87 11.61 10.87 107,940 0 1.7
06/11/2020
10.87
 413,780 11.09 11.13 10.76 13,700 51,000 -0.5
05/11/2020
11.09
 502,610 11.72 11.87 11.09 30 181,110 -2.7
04/11/2020
11.72
 827,700 11.35 11.95 11.65 200 66,000 -1.0
03/11/2020
11.35
 801,190 10.61 11.35 10.76 0 120,000 -1.8
02/11/2020
10.61
 333,990 10.39 10.68 10.39 3,630 80,130 -1.1
30/10/2020
10.39
 401,680 10.24 10.65 10.24 1,420 48,620 -0.7
29/10/2020
10.24
 601,540 10.43 10.46 10.02 4,160 324,000 -4.4
28/10/2020
10.43
 555,170 10.94 10.94 10.39 2,220 200,180 -2.8
27/10/2020
10.94
 374,800 11.09 11.13 10.91 1,780 0 0.0
26/10/2020
11.09
 372,850 11.24 11.43 11.09 100 148,800 -2.2
23/10/2020
11.24
 396,490 11.32 11.50 11.24 0 121,830 -1.9
22/10/2020
11.32
 440,970 11.50 11.58 11.13 450 105,720 -1.6
21/10/2020
11.50
 431,910 11.72 11.72 11.50 310 127,830 -2.0
20/10/2020
11.72
 332,330 11.72 11.83 11.69 0 530 -0.0
19/10/2020
11.72
 383,620 11.72 11.95 11.72 200 56,050 -0.9
16/10/2020
11.72
 489,310 11.95 12.02 11.46 700 20 0.0
15/10/2020
11.95
 345,810 12.09 12.09 11.80 0 0 0
14/10/2020
12.09
 343,340 12.09 12.24 11.87 260 0 0.0
13/10/2020
12.09
 337,000 12.28 12.32 11.87 200 0 0.0
12/10/2020
12.28
 403,650 12.43 12.69 12.24 0 0 0
09/10/2020
12.43
 387,620 12.35 12.58 12.32 0 0 0
08/10/2020
12.35
 394,230 12.61 12.61 12.24 0 720 -0.0
07/10/2020
12.61
 494,260 12.76 12.84 12.54 0 1,070 -0.0
06/10/2020
12.76
 806,160 12.47 12.98 12.54 0 0 0
05/10/2020
12.47
 775,500 11.72 12.47 11.76 3,290 0 0.1
02/10/2020
11.72
 344,670 11.80 11.95 11.65 0 0 0
01/10/2020
11.80
 305,980 11.80 11.87 11.72 0 0 0
30/09/2020
11.80
 328,770 12.17 12.17 11.65 1,360 2,230 -0.0
29/09/2020
12.17
 532,210 12.02 12.17 11.87 0 1,380 -0.0
28/09/2020
12.02
 341,060 12.02 12.21 11.91 0 4,300 -0.1
25/09/2020
12.02
 412,260 12.09 12.09 11.87 0 3,000 -0.0
24/09/2020
12.09
 340,360 12.09 12.09 11.91 0 920 -0.0
23/09/2020
12.09
 410,740 12.24 12.24 12.02 0 8,750 -0.1
22/09/2020
12.24
 360,210 12.47 12.47 11.98 310 13,190 -0.2
21/09/2020
12.47
 449,880 12.58 12.84 12.21 30 10,990 -0.2
18/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
18/09/2020
12.58
 721,160 11.77 12.58 12.02 16,490 100 0.3
17/09/2020
11.77
 576,350 11.83 11.96 11.61 12,730 0 0.2
16/09/2020
11.83
 578,040 12.02 12.02 11.55 0 0 0
15/09/2020
12.02
 585,860 12.31 12.75 12.02 1,000 9,810 -0.2
14/09/2020
12.31
 895,500 11.52 12.31 11.71 2,000 0 0.0
11/09/2020
11.52
 623,080 10.79 11.52 10.89 12,890 104,500 -1.7
10/09/2020
10.79
 449,980 10.51 10.79 10.57 10,490 84,000 -1.2
09/09/2020
10.51
 443,640 10.73 10.73 10.51 0 133,140 -2.2
08/09/2020
10.73
 373,460 10.66 10.76 10.63 10 2,580 -0.0
07/09/2020
10.66
 348,600 10.66 10.82 10.66 10 0 0.0
04/09/2020
10.66
 282,670 10.73 10.76 10.60 0 0 0
03/09/2020
10.73
 387,070 10.85 10.95 10.73 5,360 130,400 -2.1
01/09/2020
10.85
 342,520 10.85 10.85 10.76 0 100,870 -1.7
31/08/2020
10.85
 387,380 10.85 10.89 10.76 10 59,670 -1.0
28/08/2020
10.85
 352,730 10.85 10.89 10.79 0 44,050 -0.8
27/08/2020
10.85
 340,490 10.85 10.95 10.76 20 62,120 -1.1
26/08/2020
10.85
 498,620 10.95 11.01 10.76 0 139,680 -2.4
25/08/2020
10.95
 387,100 10.89 11.08 10.89 2,610 44,540 -0.7
24/08/2020
10.89
 405,800 10.85 10.98 10.89 7,840 80,920 -1.3
21/08/2020
10.85
 387,470 10.63 10.92 10.63 0 93,010 -1.6
20/08/2020
10.63
 366,350 10.98 11.01 10.63 10 76,960 -1.3
19/08/2020
10.98
 310,870 10.98 11.08 10.98 0 14,510 -0.3
18/08/2020
10.98
 359,340 10.95 11.01 10.92 0 65,150 -1.1
17/08/2020
10.95
 351,720 11.08 11.08 10.95 10 80,280 -1.4
14/08/2020
11.08
 379,840 11.04 11.08 11.01 100 75,070 -1.3
13/08/2020
11.04
 347,920 11.08 11.27 11.04 10 97,380 -1.7
12/08/2020
11.08
 374,000 11.20 11.30 11.08 0 41,690 -0.7
11/08/2020
11.20
 365,250 11.46 11.52 11.20 130 37,760 -0.7
10/08/2020
11.46
 379,940 11.46 11.64 11.39 1,000 31,420 -0.6
07/08/2020
11.46
 384,690 11.58 11.58 11.39 0 4,200 -0.1
06/08/2020
11.58
 362,540 11.68 11.74 11.39 0 7,170 -0.1
05/08/2020
11.68
 418,520 10.95 11.68 10.95 1,810 0 0.0
04/08/2020
10.95
 350,520 10.89 11.27 10.95 1,000 0 0.0
03/08/2020
10.89
 394,370 10.41 11.08 10.00 12,980 3,640 0.2
31/07/2020
10.41
 361,480 10.76 10.76 10.13 1,000 0 0.0
30/07/2020
10.76
 322,870 10.79 10.89 10.73 1,340 0 0.0
29/07/2020
10.79
 318,270 11.46 11.46 10.70 1,340 0 0.0
28/07/2020
11.46
 386,100 11.20 11.52 10.76 0 90 -0.0
27/07/2020
11.20
 417,940 12.02 12.02 11.20 1,000 0 0.0
24/07/2020
12.02
 418,080 12.50 12.50 11.68 0 4,320 -0.1
23/07/2020
12.50
 338,390 12.47 12.53 12.40 0 0 0
22/07/2020
12.47
 402,550 12.44 12.53 12.40 300 0 0.0
21/07/2020
12.44
 369,100 12.50 12.53 12.40 0 410 -0.0
20/07/2020
12.50
 401,130 12.66 12.66 12.47 100 61,800 -1.2
17/07/2020
12.66
 338,820 12.66 12.66 12.56 0 0 0
16/07/2020
12.66
 372,530 12.66 12.66 12.53 0 0 0
15/07/2020
12.66
 397,810 12.50 12.72 12.47 410 0 0.0
14/07/2020
12.50
 397,570 12.66 12.66 12.50 1,000 0 0.0
13/07/2020
12.66
 394,730 12.85 12.91 12.56 0 520 -0.0
10/07/2020
12.85
 410,180 12.91 12.91 12.75 4,210 0 0.1
09/07/2020
12.91
 562,170 12.88 12.97 12.78 0 0 0
08/07/2020
12.88
 387,510 13.01 13.01 12.78 0 0 0
07/07/2020
13.01
 456,100 13.10 13.16 12.91 0 0 0
06/07/2020
13.10
 412,200 12.97 13.23 12.97 0 1,890 -0.0
03/07/2020
12.97
 369,110 13.13 13.23 12.97 0 0 0
02/07/2020
13.13
 451,320 13.45 13.54 13.10 0 16,690 -0.4
01/07/2020
13.45
 488,880 13.92 13.92 13.29 0 0 0
30/06/2020
13.92
 1,007,680 13.23 13.92 13.10 18,680 550 0.4

Chính sách bảo mật | Điều khoản sử dụng |