CTCP Điện Gia Lai (geg)

12.10
0.10
(0.83%)
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
(2026-06-29) 		-1.90 -13.77% 7,076,600 44,892 0
11.70
14.70
12
2 tháng
(2026-05-29) 		-1.48 -11.07% 13,375,200 26,897 0
11.70
14.70
12
3 tháng
(2026-04-29) 		-1.72 -12.62% 22,294,900 87,097 0
11.70
14.70
12
6 tháng
(2026-01-29) 		-2.29 -16.14% 114,413,900 -494,853 -10.2
11.70
16.33
12
12 tháng
(2025-08-04) 		-5.24 -30.58% 209,048,600 -847,953 -15.3
11.70
17.14
12
24 tháng
(2024-08-07) 		-0.66 -5.27% 519,210,200 1,732,637 25.6
10.14
17.14
12
36 tháng
(2023-08-14) 		-2.11 -15.08% 719,863,900 2,867,291 42.4
10.14
17.14
12
60 tháng
(2021-08-23) 		-1.50 -11.20% 1,415,330,200 1,641,228 -18.1
8.16
22.93
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2019
13.93
 465,298 13.99 13.99 13.86 173,700 500 3.9
15/05/2019
13.99
 584,806 13.99 14.05 13.86 157,000 500 3.6
14/05/2019
13.99
 431,600 13.93 14.05 13.86 36,700 500 0.8
13/05/2019
13.93
 430,720 13.99 14.11 13.74 2,000 500 0.0
10/05/2019
13.99
 485,606 13.86 14.05 13.56 32,600 500 0.7
09/05/2019
13.86
 442,400 13.74 14.17 13.68 0 0 0
08/05/2019
13.74
 444,778 13.99 14.05 13.68 0 0 0
07/05/2019
13.99
 440,849 13.74 14.17 13.80 0 0 0
06/05/2019
13.74
 448,075 14.29 14.35 13.56 0 0 0
03/05/2019
14.29
 491,909 14.35 14.60 14.11 63,000 0 1.5
02/05/2019
14.35
 575,496 13.99 14.91 13.68 84,300 0 2.0
26/04/2019
13.99
 734,836 13.50 14.17 12.64 0 30,400 -0.6
25/04/2019
13.50
 402,848 14.23 14.54 13.01 36,400 1,000 0.8
24/04/2019
14.23
 364,133 14.60 14.66 14.17 0 0 0
23/04/2019
14.60
 530,011 14.48 14.78 14.48 0 0 0
22/04/2019
14.48
 587,720 14.60 14.97 14.48 194,500 0 4.7
19/04/2019
14.60
 644,531 14.78 14.97 14.54 58,000 1,170,000 -27.8
18/04/2019
14.78
 576,516 14.91 15.09 14.72 58,800 0 1.4
17/04/2019
14.91
 597,413 14.91 15.03 14.85 114,200 0 2.8
16/04/2019
14.91
 588,810 14.72 15.34 14.29 34,800 0 0.8
12/04/2019
14.72
 895,157 14.11 15.03 13.99 106,200 0 2.4
11/04/2019
14.11
 655,670 14.66 15.03 14.11 135,800 31,600 2.5
10/04/2019
14.66
 598,340 15.03 15.27 14.60 8,800 0 0.2
09/04/2019
15.03
 699,861 15.21 15.34 14.97 1,000 0 0.0
08/04/2019
15.21
 906,398 14.97 15.34 14.91 99,900 0 2.5
05/04/2019
14.97
 1,149,863 14.42 15.21 14.05 220,900 2,100 5.3
04/04/2019
14.42
 688,370 14.11 14.48 14.05 113,700 2,000 2.6
03/04/2019
14.11
 811,198 13.56 14.72 13.37 120,713 0 2.8
02/04/2019
13.56
 772,324 13.25 13.80 13.13 152,800 0 3.3
01/04/2019
13.25
 531,780 13.25 13.37 13.13 2,000 0 0.0
29/03/2019
13.25
 541,610 13.31 13.37 12.88 0 0 0
28/03/2019
13.31
 858,195 12.51 13.50 12.33 130,000 0 2.7
27/03/2019
12.51
 445,250 12.51 12.70 12.45 0 0 0
26/03/2019
12.51
 504,120 12.51 12.76 12.33 0 0 0
25/03/2019
12.51
 494,640 12.76 12.76 12.33 0 0 0
22/03/2019
12.76
 602,462 12.51 12.82 12.51 0 0 0
21/03/2019
12.51
 566,300 12.51 12.88 12.45 0 0 0
20/03/2019
12.51
 484,780 12.58 12.88 12.39 0 0 0
19/03/2019
12.58
 737,529 11.90 12.64 11.59 52,700 0 1.0
18/03/2019
11.90
 606,903 11.23 12.02 11.23 59,500 0 1.1
15/03/2019
11.23
 551,620 11.23 11.29 11.16 0 0 0
14/03/2019
11.23
 581,301 11.29 11.35 11.16 0 0 0
13/03/2019
11.29
 591,946 11.35 11.53 11.16 0 0 0
12/03/2019
11.35
 626,245 11.23 11.53 11.29 0 0 0
11/03/2019
11.23
 545,610 10.92 11.41 10.98 0 0 0
08/03/2019
10.92
 658,725 10.92 11.16 10.74 0 0 0
07/03/2019
10.92
 809,988 10.31 10.92 10.12 0 0 0
06/03/2019
10.31
 296,210 10.24 10.37 10.24 0 0 0
05/03/2019
10.24
 345,618 10.24 10.31 10.18 29,600 0 0.5
04/03/2019
10.24
 330,721 10.12 10.31 10.06 0 0 0
01/03/2019
10.12
 318,980 10.00 10.24 10.06 0 0 0
28/02/2019
10.00
 338,768 9.88 10.31 9.94 0 0 0
27/02/2019
9.88
 295,957 9.88 10.00 9.88 0 0 0
26/02/2019
9.88
 310,463 9.88 9.94 9.82 0 0 0
25/02/2019
9.88
 299,660 9.94 10.18 9.82 600 1,100,000 -18.5
22/02/2019
9.94
 358,690 10.06 10.06 9.82 0 27,900 -0.4
21/02/2019
10.06
 358,783 10.12 10.24 10.00 0 0 0
20/02/2019
10.12
 305,870 10.24 10.24 10.06 0 0 0
19/02/2019
10.24
 323,500 10.18 10.31 10.12 0 0 0
18/02/2019
10.18
 377,160 10.37 10.43 10.12 0 0 0
15/02/2019
10.37
 333,210 10.37 10.43 10.18 0 500,000 -8.4
14/02/2019
10.37
 378,190 10.31 10.43 10.18 0 0 0
13/02/2019
10.31
 470,230 9.94 10.37 9.69 0 12,200 -0.2
12/02/2019
9.94
 587,685 9.45 10.12 9.39 0 0 0
11/02/2019
9.45
 326,144 9.45 9.51 9.32 0 0 0
01/02/2019
9.45
 190,100 9.39 9.51 9.26 0 0 0
31/01/2019
9.39
 198,013 9.26 9.39 9.20 0 0 0
30/01/2019
9.26
 112,100 9.26 9.26 9.20 0 0 0
29/01/2019
9.26
 123,500 9.26 9.32 9.20 0 0 0
28/01/2019
9.26
 155,730 9.26 9.32 9.20 3,000 0 0.0
25/01/2019
9.26
 119,600 9.20 9.26 9.14 2,000 0 0.0
24/01/2019
9.20
 127,930 9.26 9.26 9.14 0 200 -0.0
23/01/2019
9.26
 180,920 9.26 9.26 9.08 0 0 0
22/01/2019
9.26
 115,000 9.26 9.32 9.20 0 0 0
21/01/2019
9.26
 156,700 9.26 9.39 9.26 0 0 0
18/01/2019
9.26
 240,003 9.32 9.45 9.14 0 0 0
17/01/2019
9.32
 253,010 9.26 9.32 9.14 0 0 0
16/01/2019
9.26
 204,520 9.26 9.32 9.14 0 0 0
15/01/2019
9.26
 154,400 9.32 9.45 9.20 0 0 0
14/01/2019
9.32
 194,100 9.32 9.32 9.08 300 0 0.0
11/01/2019
9.32
 263,610 9.32 9.45 9.32 0 0 0
10/01/2019
9.32
 209,050 9.32 9.51 9.32 0 0 0
09/01/2019
9.32
 688,802 9.14 9.51 9.20 210 0 0.0
08/01/2019
9.14
 121,725 9.32 9.39 9.14 210 0 0.0
07/01/2019
9.32
 176,165 9.26 9.39 9.20 0 0 0
04/01/2019
9.26
 180,902 9.26 9.32 9.08 0 0 0
03/01/2019
9.26
 183,755 9.26 9.45 9.20 0 0 0
02/01/2019
9.26
 190,010 9.39 9.45 9.26 0 0 0
28/12/2018
9.39
 237,030 9.20 9.45 9.26 0 0 0
27/12/2018
9.20
 202,900 9.02 9.39 9.20 15,000 0 0.2
26/12/2018
9.02
 286,280 9.20 9.20 9.02 0 80,000 -1.2
25/12/2018
9.20
 576,750 9.14 9.45 9.08 0 105,000 -1.6
24/12/2018
9.14
 368,260 9.32 9.57 9.14 39,800 20,000 0.3
21/12/2018
9.32
 748,660 9.45 9.51 9.02 2,770,000 0 40.2
20/12/2018
9.45
 667,440 9.51 9.63 9.08 0 0 0
19/12/2018
9.51
 343,710 9.39 9.57 9.26 0 0 0
18/12/2018
9.39
 579,710 9.32 9.51 9.02 0 0 0
17/12/2018
9.32
 285,310 9.51 9.57 9.08 0 0 0
14/12/2018
9.51
 351,961 9.69 9.75 9.14 0 0 0
13/12/2018
9.69
 240,739 9.39 9.69 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |