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
(2025-12-31) 		-0.50 -3.25% 8,902,300 151,100 2.3
14.50
15.40
14.75
2 tháng
(2025-12-01) 		0.75 5.30% 14,341,900 169,400 2.5
13.95
15.40
14.75
3 tháng
(2025-11-03) 		-0.60 -3.87% 21,834,000 65,800 1.0
13.95
15.50
14.75
6 tháng
(2025-08-04) 		-3.10 -17.22% 95,039,900 -366,700 -5.3
13.95
18
14.75
12 tháng
(2025-02-04) 		3.15 26.81% 349,041,700 3,029,265 46.1
11.75
18
14.75
24 tháng
(2024-02-15) 		2.28 18.08% 521,384,600 3,494,142 54.4
10.65
18
14.75
36 tháng
(2023-02-15) 		2.19 17.20% 779,698,800 3,232,535 52.1
10.65
18
14.75
60 tháng
(2021-02-25) 		1.69 12.83% 1,375,812,900 24,681 -39.3
8.57
24.07
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
9.21
 154,740 9.15 9.21 9.08 0 6,500 -0.1
14/11/2018
9.15
 210,728 9.15 9.40 9.02 0 7,900 -0.1
13/11/2018
9.15
 233,745 8.95 9.15 8.82 0 4,400 -0.1
12/11/2018
8.95
 250,690 9.28 9.34 8.70 15,000 0 0.2
09/11/2018
9.28
 182,107 9.40 9.40 9.28 0 0 0
08/11/2018
9.40
 222,110 9.28 9.47 9.28 25,000 0 0.4
07/11/2018
9.28
 183,602 9.28 9.34 9.21 21,000 0 0.3
06/11/2018
9.28
 128,950 9.28 9.34 9.21 49,000 0 0.7
05/11/2018
9.28
 265,268 9.28 9.40 9.08 85,000 7,500 1.1
02/11/2018
9.28
 212,170 9.40 9.40 9.02 50,000 100 0.7
01/11/2018
9.40
 198,190 9.28 9.60 9.21 20,000 0 0.3
31/10/2018
9.28
 244,110 9.08 9.34 9.15 21,600 4,700 0.2
30/10/2018
9.08
 193,470 9.21 9.28 8.82 6,400 0 0.1
29/10/2018
9.21
 205,260 9.28 9.34 8.95 51,100 100 0.7
26/10/2018
9.28
 206,657 9.15 9.47 9.08 5,400 0 0.1
25/10/2018
9.15
 214,292 9.34 9.40 8.95 5,500 0 0.1
24/10/2018
9.34
 153,958 9.34 9.34 9.21 4,300 0 0.1
23/10/2018
9.34
 176,173 9.40 9.40 9.15 26,600 0 0.4
22/10/2018
9.40
 250,814 9.08 9.53 9.02 20,100 0 0.3
19/10/2018
9.08
 195,614 9.15 9.15 8.70 20,000 0 0.3
18/10/2018
9.15
 198,300 9.15 9.21 9.08 48,800 0 0.7
17/10/2018
9.15
 175,657 9.08 9.21 9.08 21,400 0 0.3
16/10/2018
9.08
 168,200 9.02 9.21 9.02 20,000 4,400 0.2
15/10/2018
9.02
 194,954 8.70 9.02 8.70 39,000 0 0.5
12/10/2018
8.70
 105,119 8.63 8.76 8.50 11,000 0 0.1
11/10/2018
8.63
 213,948 8.89 8.89 8.37 71,800 0 1.0
10/10/2018
8.89
 143,024 8.95 9.02 8.82 58,200 0 0.8
09/10/2018
8.95
 215,800 9.02 9.08 8.89 70,000 0 1.0
08/10/2018
9.02
 200,250 8.95 9.15 8.89 50,000 0 0.7
05/10/2018
8.95
 291,210 8.89 9.15 8.70 32,000 0 0.4
04/10/2018
8.89
 239,130 8.82 8.95 8.57 47,600 0 0.6
03/10/2018
8.82
 220,448 8.70 8.89 8.70 47,400 0 0.6
02/10/2018
8.70
 276,460 8.89 9.02 8.70 75,000 0 1.0
01/10/2018
8.89
 182,224 9.02 9.15 8.82 39,200 0 0.5
28/09/2018
9.02
 202,474 8.89 9.28 8.70 36,200 0 0.5
27/09/2018
8.89
 214,660 8.82 8.89 8.57 37,500 0 0.5
26/09/2018
8.82
 268,428 9.02 9.21 8.44 46,500 0 0.6
25/09/2018
9.02
 429,566 8.76 9.21 8.70 44,000 0 0.6
24/09/2018
8.76
 289,878 8.18 8.89 8.05 28,000 0 0.4
21/09/2018
8.18
 477,227 7.86 8.24 7.79 161,000 0 2.0
20/09/2018
7.86
 266,022 7.67 7.92 7.67 96,000 0 1.2
19/09/2018
7.67
 195,606 7.73 7.79 7.67 0 0 0
18/09/2018
7.73
 367,700 7.60 7.86 7.60 0 0 0
17/09/2018
7.60
 185,407 7.99 7.99 7.47 0 0 0
14/09/2018
7.99
 345,647 7.54 8.05 7.28 95,000 0 1.1
13/09/2018
7.54
 266,301 7.09 7.54 7.09 50,000 0 0.6
12/09/2018
7.09
 268,570 7.41 7.47 7.09 0 700 -0.0
11/09/2018
7.41
 60,838 7.47 7.54 7.34 0 0 0
10/09/2018
7.47
 109,800 7.54 7.67 7.09 0 0 0
07/09/2018
7.54
 103,920 7.92 7.92 7.54 0 0 0
06/09/2018
7.92
 103,020 7.99 7.99 7.86 0 6,500 0
05/09/2018
7.99
 91,739 8.05 8.12 7.92 0 0 0
04/09/2018
8.05
 147,610 8.31 8.31 7.92 0 0 0
31/08/2018
8.31
 142,700 8.12 8.31 7.86 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/08/2018
8.12
 152,289 7.44 8.57 7.67 0 0 0
29/08/2018
7.44
 149,670 7.28 7.55 7.33 0 0 0
28/08/2018
7.28
 134,700 7.23 7.39 7.18 0 0 0
27/08/2018
7.23
 128,630 7.23 7.28 7.12 0 0 0
24/08/2018
7.23
 60,600 7.28 7.28 7.12 0 0 0
23/08/2018
7.28
 110,407 7.18 7.28 7.07 0 0 0
22/08/2018
7.18
 38,200 7.18 7.18 7.07 0 0 0
21/08/2018
7.18
 56,514 7.18 7.18 7.07 0 0 0
20/08/2018
7.18
 72,210 7.12 7.18 7.02 0 0 0
17/08/2018
7.12
 38,100 7.12 7.18 7.07 0 0 0
16/08/2018
7.12
 9,500 7.12 7.12 7.07 0 0 0
15/08/2018
7.12
 53,609 7.23 7.23 7.02 0 0 0
14/08/2018
7.23
 60,624 7.23 7.23 7.12 0 0 0
13/08/2018
7.23
 75,200 7.23 7.28 7.12 0 0 0
10/08/2018
7.23
 33,400 7.23 7.23 7.18 0 0 0
09/08/2018
7.23
 25,600 7.23 7.23 7.18 0 0 0
08/08/2018
7.23
 21,100 7.18 7.23 7.23 0 0 0
07/08/2018
7.18
 37,200 7.18 7.23 7.18 0 0 0
06/08/2018
7.18
 33,510 7.23 7.23 7.18 0 0 0
03/08/2018
7.23
 45,300 7.23 7.23 7.18 0 0 0
02/08/2018
7.23
 41,900 7.23 7.23 7.18 0 0 0
01/08/2018
7.23
 43,249 7.23 7.28 7.18 0 0 0
31/07/2018
7.23
 42,202 7.28 7.28 7.18 0 0 0
30/07/2018
7.28
 33,500 7.28 7.28 7.23 0 0 0
27/07/2018
7.28
 40,494 7.23 7.28 7.23 0 0 0
26/07/2018
7.23
 35,910 7.23 7.28 7.18 0 0 0
25/07/2018
7.23
 36,500 7.28 7.28 7.18 0 0 0
24/07/2018
7.28
 40,400 7.23 7.28 7.12 0 0 0
23/07/2018
7.23
 26,160 7.28 7.28 7.18 0 0 0
20/07/2018
7.28
 57,500 7.28 7.28 7.12 6,000 0 0.1
19/07/2018
7.28
 52,900 7.33 7.33 7.23 12,000 0 0.2
18/07/2018
7.33
 69,305 7.23 7.39 7.18 30,000 0 0.4
17/07/2018
7.23
 15,610 7.28 7.28 7.18 0 0 0
16/07/2018
7.28
 20,100 7.28 7.28 7.23 7,000 0 0.1
13/07/2018
7.28
 20,900 7.23 7.28 7.23 0 0 0
12/07/2018
7.23
 11,100 7.18 7.23 7.18 6,000 0 0.1
11/07/2018
7.18
 2,400 7.23 7.23 7.18 0 0 0
10/07/2018
7.23
 20,000 7.18 7.23 7.18 7,500 0 0.1
09/07/2018
7.18
 4,510 7.18 7.18 7.18 0 0 0
06/07/2018
7.18
 18,820 7.12 7.18 7.12 0 0 0
05/07/2018
7.12
 27,200 7.18 7.18 7.02 11,500 0 0.2
04/07/2018
7.18
 33,500 7.12 7.23 7.07 10,000 0 0.1
03/07/2018
7.12
 4,500 7.23 7.28 7.12 0 0 0
02/07/2018
7.23
 55,300 7.23 7.33 7.02 10,000 0 0.1
29/06/2018
7.23
 34,530 7.18 7.23 7.18 10,000 0 0.1
28/06/2018
7.18
 1,100 7.12 7.18 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |