CTCP Điện Gia Lai (geg)

14.35
-0.05
(-0.35%)
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
(2025-11-05) 		-0.80 -5.26% 6,875,300 -58,700 -0.9
14.15
15.40
14.35
2 tháng
(2025-10-06) 		-1.60 -10% 18,225,500 -340,500 -5.2
14.15
16
14.35
3 tháng
(2025-09-08) 		-1.20 -7.69% 36,113,100 -315,700 -4.8
14.15
16.40
14.35
6 tháng
(2025-06-09) 		-1.50 -9.43% 179,537,000 2,845,500 47.0
14.15
18
14.35
12 tháng
(2024-12-10) 		3.45 31.51% 347,929,600 2,873,695 43.8
10.95
18
14.35
24 tháng
(2023-12-18) 		1.88 14.98% 520,441,600 3,300,644 51.6
10.65
18
14.35
36 tháng
(2022-12-21) 		2.72 23.29% 818,120,400 2,781,850 45.4
10.65
18
14.35
60 tháng
(2020-12-31) 		-1.03 -6.65% 1,396,760,250 1,997,931 2.2
8.57
24.07
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
15.46
 895,157 14.81 15.78 14.69 106,200 0 2.4
11/04/2019
14.81
 655,670 15.39 15.78 14.81 135,800 31,600 2.5
10/04/2019
15.39
 598,340 15.78 16.04 15.33 8,800 0 0.2
09/04/2019
15.78
 699,861 15.97 16.10 15.72 1,000 0 0.0
08/04/2019
15.97
 906,398 15.72 16.10 15.65 99,900 0 2.5
05/04/2019
15.72
 1,149,863 15.14 15.97 14.75 220,900 2,100 5.3
04/04/2019
15.14
 688,370 14.81 15.20 14.75 113,700 2,000 2.6
03/04/2019
14.81
 811,198 14.24 15.46 14.04 120,713 0 2.8
02/04/2019
14.24
 772,324 13.91 14.49 13.78 152,800 0 3.3
01/04/2019
13.91
 531,780 13.91 14.04 13.78 2,000 0 0.0
29/03/2019
13.91
 541,610 13.98 14.04 13.53 0 0 0
28/03/2019
13.98
 858,195 13.14 14.17 12.95 130,000 0 2.7
27/03/2019
13.14
 445,250 13.14 13.33 13.08 0 0 0
26/03/2019
13.14
 504,120 13.14 13.40 12.95 0 0 0
25/03/2019
13.14
 494,640 13.40 13.40 12.95 0 0 0
22/03/2019
13.40
 602,462 13.14 13.46 13.14 0 0 0
21/03/2019
13.14
 566,300 13.14 13.53 13.08 0 0 0
20/03/2019
13.14
 484,780 13.20 13.53 13.01 0 0 0
19/03/2019
13.20
 737,529 12.50 13.27 12.17 52,700 0 1.0
18/03/2019
12.50
 606,903 11.79 12.62 11.79 59,500 0 1.1
15/03/2019
11.79
 551,620 11.79 11.85 11.72 0 0 0
14/03/2019
11.79
 581,301 11.85 11.92 11.72 0 0 0
13/03/2019
11.85
 591,946 11.92 12.11 11.72 0 0 0
12/03/2019
11.92
 626,245 11.79 12.11 11.85 0 0 0
11/03/2019
11.79
 545,610 11.47 11.98 11.53 0 0 0
08/03/2019
11.47
 658,725 11.47 11.72 11.27 0 0 0
07/03/2019
11.47
 809,988 10.82 11.47 10.63 0 0 0
06/03/2019
10.82
 296,210 10.76 10.89 10.76 0 0 0
05/03/2019
10.76
 345,618 10.76 10.82 10.69 29,600 0 0.5
04/03/2019
10.76
 330,721 10.63 10.82 10.56 0 0 0
01/03/2019
10.63
 318,980 10.50 10.76 10.56 0 0 0
28/02/2019
10.50
 338,768 10.37 10.82 10.43 0 0 0
27/02/2019
10.37
 295,957 10.37 10.50 10.37 0 0 0
26/02/2019
10.37
 310,463 10.37 10.43 10.31 0 0 0
25/02/2019
10.37
 299,660 10.43 10.69 10.31 600 1,100,000 -18.5
22/02/2019
10.43
 358,690 10.56 10.56 10.31 0 27,900 -0.4
21/02/2019
10.56
 358,783 10.63 10.76 10.50 0 0 0
20/02/2019
10.63
 305,870 10.76 10.76 10.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |