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)
06/09/2019
18.01
 343,808 18.01 18.14 17.74 0 0 0
05/09/2019
18.01
 283,755 18.01 18.21 17.94 0 0 0
04/09/2019
18.01
 370,530 18.14 18.21 17.74 1,000 0 0.0
03/09/2019
18.14
 369,020 18.21 18.41 18.01 300 0 0.0
30/08/2019
18.21
 438,110 18.21 18.27 18.08 2,000 0 0.1
29/08/2019
18.21
 494,148 18.08 18.27 17.81 0 0 0
28/08/2019
18.08
 583,410 18.14 18.34 18.01 0 0 0
27/08/2019
18.14
 627,910 18.14 18.41 18.08 0 0 0
26/08/2019
18.14
 785,951 18.14 18.47 18.01 0 300 -0.0
23/08/2019
18.14
 557,678 18.21 18.47 17.94 0 0 0
22/08/2019
18.21
 758,391 18.47 18.61 17.88 0 1,600 -0.0
21/08/2019
18.47
 923,980 18.74 18.87 18.27 0 1,000 -0.0
20/08/2019
18.74
 708,473 18.74 19.07 18.41 0 0 0
19/08/2019
18.74
 869,660 18.74 18.94 18.61 0 0 0
16/08/2019
18.74
 814,122 18.41 19.01 18.21 1,500 0 0.0
15/08/2019
18.41
 462,230 18.54 18.54 17.88 102,800 700 2.8
14/08/2019
18.54
 753,900 18.27 18.81 18.01 111,400 0 3.1
13/08/2019
18.27
 749,156 18.27 18.61 17.81 196,400 36,700 4.4
12/08/2019
18.27
 473,600 19.34 19.40 17.94 32,100 200 0.9
09/08/2019
19.34
 1,044,503 18.67 19.74 18.47 0 0 0
08/08/2019
18.67
 535,260 18.61 18.67 18.27 300 1,600 -0.0
07/08/2019
18.61
 841,540 17.48 18.74 17.41 1,800 0 0.1
06/08/2019
17.48
 341,764 17.54 17.61 17.28 54,700 13 1.4
05/08/2019
17.54
 489,088 17.74 17.74 17.28 47,000 23,300 0.6
02/08/2019
17.74
 425,897 17.68 17.74 17.14 100,000 0 2.6
01/08/2019
17.68
 490,735 17.88 17.88 17.14 100 0 0.0
31/07/2019
17.88
 418,000 17.94 17.94 17.54 23,300 0 0.6
30/07/2019
17.94
 920,389 17.28 18.01 17.08 315,900 0 8.4
29/07/2019
17.28
 437,179 16.81 17.28 16.75 0 0 0
26/07/2019
16.81
 322,870 17.01 17.01 16.68 0 2,500 -0.1
25/07/2019
17.01
 543,145 16.95 17.21 16.55 0 100 -0.0
24/07/2019
16.95
 551,727 17.14 17.74 16.61 0 2,500 -0.1
23/07/2019
17.14
 1,229,335 15.88 18.14 15.75 0 0 0
22/07/2019
15.88
 546,910 15.75 15.95 15.42 0 0 0
19/07/2019
15.75
 973,211 14.95 15.75 14.82 5,000 25,000 -0.5
18/07/2019
14.95
 275,719 14.95 14.95 14.62 300 0 0.0
17/07/2019
14.95
 183,716 14.95 15.08 14.75 0 0 0
16/07/2019
14.95
 207,500 15.08 15.22 14.82 0 0 0
15/07/2019
15.08
 206,910 15.15 15.22 14.62 0 0 0
12/07/2019
15.15
 209,235 15.15 15.28 15.02 0 100 -0.0
11/07/2019
15.15
 275,649 15.08 15.28 15.02 34,900 0 0.8
10/07/2019
15.08
 438,248 14.95 15.15 14.82 0 0 0
09/07/2019
14.95
 334,746 14.69 15.15 14.62 2,000 0 0.0
08/07/2019
14.69
 204,565 14.69 14.89 14.55 0 0 0
05/07/2019
14.69
 195,634 14.62 14.89 14.55 0 0 0
04/07/2019
14.62
 194,576 14.62 14.82 14.55 70,000 0 1.5
03/07/2019
14.62
 306,400 14.89 15.62 14.49 39,500 0 0.9
02/07/2019
14.89
 270,790 14.82 15.15 14.49 2,700 4,000 -0.0
01/07/2019
14.82
 199,670 15.08 15.28 14.75 0 100 -0.0
28/06/2019
15.08
 215,424 15.08 15.28 14.95 0 0 0
27/06/2019
15.08
 276,240 15.28 15.35 14.95 5,300 0 0.1
26/06/2019
15.28
 387,800 14.89 15.35 14.62 0 0 0
25/06/2019
14.89
 180,060 14.89 14.95 14.62 0 0 0
24/06/2019
14.89
 178,784 15.08 15.22 14.62 0 6,000 -0.1
21/06/2019
15.08
 238,036 15.15 15.28 14.95 0 0 0
20/06/2019
15.15
 339,492 14.75 15.22 14.55 0 2,000 -0.0
19/06/2019
14.75
 317,694 14.22 14.89 14.15 0 7,000 -0.2
18/06/2019
14.22
 352,936 14.22 14.29 14.09 163,600 109,900 1.1
17/06/2019
14.22
 190,200 14.22 14.35 14.15 73,900 56,100 0.4
14/06/2019
14.22
 232,020 14.15 14.35 13.95 26,800 116,000 -1.9
13/06/2019
14.15
 300,750 14.22 14.55 14.09 117,900 90,400 0.6
12/06/2019
14.22
 184,990 14.22 14.29 14.15 54,000 46,700 0.2
11/06/2019
14.22
 270,201 14.22 14.42 13.29 127,700 75,400 1.1
10/06/2019
14.22
 432,850 14.29 14.62 13.76 172,400 134,100 0.8
07/06/2019
14.29
 222,575 14.29 14.62 14.22 81,700 81,000 0.0
06/06/2019
14.29
 200,620 14.29 14.49 14.22 113,300 94,900 0.4
05/06/2019
14.29
 351,216 14.22 14.62 13.69 121,600 111,300 0.2
04/06/2019
14.22
 241,760 14.09 14.35 14.02 142,000 78,700 1.3
03/06/2019
14.09
 246,950 14.15 14.15 13.69 113,300 88,400 0.5
31/05/2019
14.15
 264,740 14.29 14.29 13.95 125,800 80,100 1.0
30/05/2019
14.29
 285,100 14.22 14.55 14.22 150,400 67,300 1.8
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
29/05/2019
14.22
 455,960 14.69 14.69 13.95 230,300 135,000 2.0
28/05/2019
14.69
 520,120 14.75 14.81 14.49 331,100 178,000 3.5
27/05/2019
14.75
 427,340 14.69 15.07 14.49 0 600 -0.0
24/05/2019
14.69
 439,369 14.75 14.88 14.69 48,000 500 1.1
23/05/2019
14.75
 424,476 14.88 15.01 14.62 73,200 0 1.7
22/05/2019
14.88
 448,760 15.14 15.20 14.81 0 500 -0.0
21/05/2019
15.14
 446,898 15.33 15.39 15.01 0 500 -0.0
20/05/2019
15.33
 446,056 15.14 15.33 14.88 0 500 -0.0
17/05/2019
15.14
 763,355 14.62 15.27 14.56 59,900 2,500 1.3
16/05/2019
14.62
 465,298 14.69 14.69 14.56 173,700 500 3.9
15/05/2019
14.69
 584,806 14.69 14.75 14.56 157,000 500 3.6
14/05/2019
14.69
 431,600 14.62 14.75 14.56 36,700 500 0.8
13/05/2019
14.62
 430,720 14.69 14.81 14.43 2,000 500 0.0
10/05/2019
14.69
 485,606 14.56 14.75 14.24 32,600 500 0.7
09/05/2019
14.56
 442,400 14.43 14.88 14.36 0 0 0
08/05/2019
14.43
 444,778 14.69 14.75 14.36 0 0 0
07/05/2019
14.69
 440,849 14.43 14.88 14.49 0 0 0
06/05/2019
14.43
 448,075 15.01 15.07 14.24 0 0 0
03/05/2019
15.01
 491,909 15.07 15.33 14.81 63,000 0 1.5
02/05/2019
15.07
 575,496 14.69 15.65 14.36 84,300 0 2.0
26/04/2019
14.69
 734,836 14.17 14.88 13.27 0 30,400 -0.6
25/04/2019
14.17
 402,848 14.94 15.27 13.66 36,400 1,000 0.8
24/04/2019
14.94
 364,133 15.33 15.39 14.88 0 0 0
23/04/2019
15.33
 530,011 15.20 15.52 15.20 0 0 0
22/04/2019
15.20
 587,720 15.33 15.72 15.20 194,500 0 4.7
19/04/2019
15.33
 644,531 15.52 15.72 15.27 58,000 1,170,000 -27.8
18/04/2019
15.52
 576,516 15.65 15.85 15.46 58,800 0 1.4
17/04/2019
15.65
 597,413 15.65 15.78 15.59 114,200 0 2.8
16/04/2019
15.65
 588,810 15.46 16.10 15.01 34,800 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |