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)
10/09/2019
17.34
 341,410 17.09 17.34 17.02 0 0 0
09/09/2019
17.09
 344,813 17.15 17.34 17.02 0 0 0
06/09/2019
17.15
 343,808 17.15 17.28 16.90 0 0 0
05/09/2019
17.15
 283,755 17.15 17.34 17.09 0 0 0
04/09/2019
17.15
 370,530 17.28 17.34 16.90 1,000 0 0.0
03/09/2019
17.28
 369,020 17.34 17.53 17.15 300 0 0.0
30/08/2019
17.34
 438,110 17.34 17.40 17.21 2,000 0 0.1
29/08/2019
17.34
 494,148 17.21 17.40 16.96 0 0 0
28/08/2019
17.21
 583,410 17.28 17.47 17.15 0 0 0
27/08/2019
17.28
 627,910 17.28 17.53 17.21 0 0 0
26/08/2019
17.28
 785,951 17.28 17.59 17.15 0 300 -0.0
23/08/2019
17.28
 557,678 17.34 17.59 17.09 0 0 0
22/08/2019
17.34
 758,391 17.59 17.72 17.02 0 1,600 -0.0
21/08/2019
17.59
 923,980 17.85 17.97 17.40 0 1,000 -0.0
20/08/2019
17.85
 708,473 17.85 18.16 17.53 0 0 0
19/08/2019
17.85
 869,660 17.85 18.04 17.72 0 0 0
16/08/2019
17.85
 814,122 17.53 18.10 17.34 1,500 0 0.0
15/08/2019
17.53
 462,230 17.66 17.66 17.02 102,800 700 2.8
14/08/2019
17.66
 753,900 17.40 17.91 17.15 111,400 0 3.1
13/08/2019
17.40
 749,156 17.40 17.72 16.96 196,400 36,700 4.4
12/08/2019
17.40
 473,600 18.42 18.48 17.09 32,100 200 0.9
09/08/2019
18.42
 1,044,503 17.78 18.80 17.59 0 0 0
08/08/2019
17.78
 535,260 17.72 17.78 17.40 300 1,600 -0.0
07/08/2019
17.72
 841,540 16.64 17.85 16.58 1,800 0 0.1
06/08/2019
16.64
 341,764 16.71 16.77 16.45 54,700 13 1.4
05/08/2019
16.71
 489,088 16.90 16.90 16.45 47,000 23,300 0.6
02/08/2019
16.90
 425,897 16.83 16.90 16.33 100,000 0 2.6
01/08/2019
16.83
 490,735 17.02 17.02 16.33 100 0 0.0
31/07/2019
17.02
 418,000 17.09 17.09 16.71 23,300 0 0.6
30/07/2019
17.09
 920,389 16.45 17.15 16.26 315,900 0 8.4
29/07/2019
16.45
 437,179 16.01 16.45 15.95 0 0 0
26/07/2019
16.01
 322,870 16.20 16.20 15.89 0 2,500 -0.1
25/07/2019
16.20
 543,145 16.14 16.39 15.76 0 100 -0.0
24/07/2019
16.14
 551,727 16.33 16.90 15.82 0 2,500 -0.1
23/07/2019
16.33
 1,229,335 15.13 17.28 15.00 0 0 0
22/07/2019
15.13
 546,910 15.00 15.19 14.68 0 0 0
19/07/2019
15.00
 973,211 14.24 15.00 14.11 5,000 25,000 -0.5
18/07/2019
14.24
 275,719 14.24 14.24 13.92 300 0 0.0
17/07/2019
14.24
 183,716 14.24 14.37 14.05 0 0 0
16/07/2019
14.24
 207,500 14.37 14.49 14.11 0 0 0
15/07/2019
14.37
 206,910 14.43 14.49 13.92 0 0 0
12/07/2019
14.43
 209,235 14.43 14.56 14.30 0 100 -0.0
11/07/2019
14.43
 275,649 14.37 14.56 14.30 34,900 0 0.8
10/07/2019
14.37
 438,248 14.24 14.43 14.11 0 0 0
09/07/2019
14.24
 334,746 13.99 14.43 13.92 2,000 0 0.0
08/07/2019
13.99
 204,565 13.99 14.18 13.86 0 0 0
05/07/2019
13.99
 195,634 13.92 14.18 13.86 0 0 0
04/07/2019
13.92
 194,576 13.92 14.11 13.86 70,000 0 1.5
03/07/2019
13.92
 306,400 14.18 14.87 13.80 39,500 0 0.9
02/07/2019
14.18
 270,790 14.11 14.43 13.80 2,700 4,000 -0.0
01/07/2019
14.11
 199,670 14.37 14.56 14.05 0 100 -0.0
28/06/2019
14.37
 215,424 14.37 14.56 14.24 0 0 0
27/06/2019
14.37
 276,240 14.56 14.62 14.24 5,300 0 0.1
26/06/2019
14.56
 387,800 14.18 14.62 13.92 0 0 0
25/06/2019
14.18
 180,060 14.18 14.24 13.92 0 0 0
24/06/2019
14.18
 178,784 14.37 14.49 13.92 0 6,000 -0.1
21/06/2019
14.37
 238,036 14.43 14.56 14.24 0 0 0
20/06/2019
14.43
 339,492 14.05 14.49 13.86 0 2,000 -0.0
19/06/2019
14.05
 317,694 13.54 14.18 13.48 0 7,000 -0.2
18/06/2019
13.54
 352,936 13.54 13.61 13.42 163,600 109,900 1.1
17/06/2019
13.54
 190,200 13.54 13.67 13.48 73,900 56,100 0.4
14/06/2019
13.54
 232,020 13.48 13.67 13.29 26,800 116,000 -1.9
13/06/2019
13.48
 300,750 13.54 13.86 13.42 117,900 90,400 0.6
12/06/2019
13.54
 184,990 13.54 13.61 13.48 54,000 46,700 0.2
11/06/2019
13.54
 270,201 13.54 13.73 12.66 127,700 75,400 1.1
10/06/2019
13.54
 432,850 13.61 13.92 13.10 172,400 134,100 0.8
07/06/2019
13.61
 222,575 13.61 13.92 13.54 81,700 81,000 0.0
06/06/2019
13.61
 200,620 13.61 13.80 13.54 113,300 94,900 0.4
05/06/2019
13.61
 351,216 13.54 13.92 13.04 121,600 111,300 0.2
04/06/2019
13.54
 241,760 13.42 13.67 13.35 142,000 78,700 1.3
03/06/2019
13.42
 246,950 13.48 13.48 13.04 113,300 88,400 0.5
31/05/2019
13.48
 264,740 13.61 13.61 13.29 125,800 80,100 1.0
30/05/2019
13.61
 285,100 13.54 13.86 13.54 150,400 67,300 1.8
29/05/2019: Cổ tức tiền mặt tỉ lệ: 7%
29/05/2019
13.54
 455,960 13.99 13.99 13.29 230,300 135,000 2.0
28/05/2019
13.99
 520,120 14.05 14.11 13.80 331,100 178,000 3.5
27/05/2019
14.05
 427,340 13.99 14.35 13.80 0 600 -0.0
24/05/2019
13.99
 439,369 14.05 14.17 13.99 48,000 500 1.1
23/05/2019
14.05
 424,476 14.17 14.29 13.93 73,200 0 1.7
22/05/2019
14.17
 448,760 14.42 14.48 14.11 0 500 -0.0
21/05/2019
14.42
 446,898 14.60 14.66 14.29 0 500 -0.0
20/05/2019
14.60
 446,056 14.42 14.60 14.17 0 500 -0.0
17/05/2019
14.42
 763,355 13.93 14.54 13.86 59,900 2,500 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |