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)
05/02/2020
15.79
 353,610 15.89 16.01 15.70 0 0 0
04/02/2020
15.89
 333,970 15.85 16.01 15.76 0 0 0
03/02/2020
15.85
 318,500 16.11 16.11 15.51 30,000 0 0.7
31/01/2020
16.11
 367,030 16.08 16.14 16.01 80,000 0 2.0
30/01/2020
16.08
 326,960 16.01 16.14 16.01 0 0 0
22/01/2020
16.01
 316,110 15.89 16.11 15.82 10,250 0 0.3
21/01/2020
15.89
 343,650 15.85 15.98 15.82 0 0 0
20/01/2020
15.85
 333,610 15.98 15.98 15.47 0 0 0
17/01/2020
15.98
 359,460 15.98 16.20 15.92 0 0 0
16/01/2020
15.98
 368,580 16.04 16.20 15.82 0 0 0
15/01/2020
16.04
 368,830 16.14 16.42 16.04 0 0 0
14/01/2020
16.14
 373,050 16.45 16.74 16.14 8,300 0 0.2
13/01/2020
16.45
 347,650 16.77 16.83 16.45 30,000 0 0.8
10/01/2020
16.77
 403,660 16.55 16.77 16.52 50,000 0 1.3
09/01/2020
16.55
 402,820 16.52 16.77 16.45 0 0 0
08/01/2020
16.52
 447,960 16.77 16.77 16.45 0 700 -0.0
07/01/2020
16.77
 401,870 16.74 17.02 16.71 147,550 0 3.9
06/01/2020
16.74
 367,170 16.71 16.93 16.71 129,000 0 3.4
03/01/2020
16.71
 450,670 16.52 17.09 16.52 128,000 0 3.4
02/01/2020
16.52
 533,480 17.09 17.25 16.52 178,800 0 4.8
31/12/2019
17.09
 488,110 17.02 17.09 16.87 0 0 0
30/12/2019
17.02
 513,840 16.96 17.02 16.74 22,300 3,900 0.5
27/12/2019
16.96
 576,960 16.93 17.06 16.77 190,750 0 5.1
26/12/2019
16.93
 633,510 16.55 17.09 16.49 272,130 0 7.1
25/12/2019
16.55
 445,540 16.52 16.71 16.52 0 0 0
24/12/2019
16.52
 415,280 16.71 16.77 16.52 22,300 3,900 0.5
23/12/2019
16.71
 465,920 16.93 17.37 16.71 0 0 0
20/12/2019
16.93
 537,040 17.06 17.18 16.90 86,500 0 2.3
19/12/2019
17.06
 502,220 17.15 17.15 16.77 0 0 0
18/12/2019
17.15
 573,520 17.18 17.37 17.09 118,800 0 3.2
17/12/2019
17.18
 616,690 16.68 17.21 16.52 116,490 0 3.1
16/12/2019
16.68
 463,190 16.77 16.90 16.55 0 0 0
13/12/2019
16.77
 617,910 17.09 17.09 16.77 200 0 0.0
12/12/2019
17.09
 497,070 17.15 17.15 16.99 0 0 0
11/12/2019
17.15
 503,220 17.44 17.47 17.15 0 0 0
10/12/2019
17.44
 485,230 17.44 17.47 17.18 0 0 0
09/12/2019
17.44
 486,780 17.44 17.72 17.28 0 100 -0.0
06/12/2019
17.44
 488,310 17.44 17.47 17.37 0 0 0
05/12/2019
17.44
 501,610 17.50 17.53 17.40 0 0 0
04/12/2019
17.50
 449,120 17.53 17.63 17.44 0 0 0
03/12/2019
17.53
 499,100 17.53 17.59 17.47 0 0 0
02/12/2019
17.53
 479,800 17.53 17.66 17.47 0 0 0
29/11/2019
17.53
 514,540 17.47 17.59 17.47 0 0 0
28/11/2019
17.47
 494,660 17.40 17.59 17.40 0 0 0
27/11/2019
17.40
 512,900 17.40 17.66 17.31 0 6,000 -0.2
26/11/2019
17.40
 534,510 17.72 17.72 17.40 0 0 0
25/11/2019
17.72
 565,390 17.75 17.85 17.69 0 0 0
22/11/2019
17.75
 503,030 17.85 17.88 17.75 0 0 0
21/11/2019
17.85
 558,020 17.85 17.88 17.75 0 0 0
20/11/2019
17.85
 505,640 17.88 17.91 17.82 110 0 0.0
19/11/2019
17.88
 725,280 17.88 17.91 17.82 0 0 0
18/11/2019
17.88
 706,950 17.88 17.97 17.82 0 0 0
15/11/2019
17.88
 725,070 17.47 17.97 17.40 0 0 0
14/11/2019
17.47
 531,860 17.53 17.63 17.40 0 0 0
13/11/2019
17.53
 615,670 17.72 17.72 17.53 0 0 0
12/11/2019
17.72
 625,000 17.85 17.85 17.40 0 0 0
11/11/2019
17.85
 601,390 17.82 17.91 17.72 0 0 0
08/11/2019
17.82
 451,710 17.53 17.85 17.53 5,690 3,000 0.1
07/11/2019
17.53
 563,600 17.53 17.59 17.40 500 0 0.0
06/11/2019
17.53
 588,400 17.50 17.53 17.34 0 0 0
05/11/2019
17.50
 617,680 17.53 17.59 17.28 0 0 0
04/11/2019
17.53
 462,580 17.66 17.69 17.40 0 0 0
01/11/2019
17.66
 502,740 17.59 17.72 17.53 0 0 0
31/10/2019
17.59
 512,150 17.56 17.59 17.50 0 0 0
30/10/2019
17.56
 498,770 17.56 17.69 17.53 0 0 0
29/10/2019
17.56
 483,660 17.47 17.69 17.47 0 300 -0.0
28/10/2019
17.47
 600,190 17.47 17.53 17.28 0 0 0
25/10/2019
17.47
 555,020 17.66 17.66 17.47 0 0 0
24/10/2019
17.66
 552,230 17.69 17.72 17.34 0 700 -0.0
23/10/2019
17.69
 428,520 17.72 17.78 17.56 1,890 0 0.1
22/10/2019
17.72
 492,050 17.72 17.85 17.59 100 0 0.0
21/10/2019
17.72
 519,850 17.82 17.82 17.53 0 0 0
18/10/2019
17.82
 512,080 17.85 17.91 17.69 0 0 0
17/10/2019
17.85
 604,370 17.78 17.97 17.78 900 0 0.0
16/10/2019
17.78
 671,560 17.34 18.10 17.25 200 0 0.0
15/10/2019
17.34
 693,590 17.25 17.34 17.15 0 0 0
14/10/2019
17.25
 601,160 17.12 17.25 17.09 0 0 0
11/10/2019
17.12
 462,850 17.09 17.34 16.93 0 0 0
10/10/2019
17.09
 476,880 17.21 17.21 16.99 0 0 0
09/10/2019
17.21
 442,440 17.21 17.34 17.02 30 0 0.0
08/10/2019
17.21
 389,600 17.15 17.21 17.09 0 0 0
07/10/2019
17.15
 379,790 17.21 17.21 17.09 0 0 0
04/10/2019
17.21
 266,490 17.21 17.28 17.09 0 0 0
03/10/2019
17.21
 413,520 17.18 17.31 17.09 13,980 0 0.4
02/10/2019
17.18
 417,960 17.34 17.34 17.09 0 0 0
01/10/2019
17.34
 410,990 17.34 17.40 17.21 0 0 0
30/09/2019
17.34
 398,090 17.34 17.47 17.25 0 0 0
27/09/2019
17.34
 439,310 17.09 17.66 17.12 0 0 0
26/09/2019
17.09
 478,720 17.63 17.66 17.09 10 0 0.0
25/09/2019
17.63
 513,710 17.63 17.66 17.47 0 0 0
24/09/2019
17.63
 447,400 17.59 17.72 17.53 0 0 0
23/09/2019
17.59
 490,650 17.72 17.72 17.40 0 0 0
20/09/2019
17.72
 504,060 17.72 17.78 17.53 0 9,000 -0.3
19/09/2019
17.72
 507,830 17.15 18.95 17.47 0 0 0
18/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
17/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
16/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
13/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
12/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
11/09/2019
17.15
 0 17.34 17.15 17.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |