CTCP Điện Gia Lai (geg)

14.90
0.35
(2.41%)
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
(2025-12-29) 		-0.25 -1.68% 9,030,200 174,100 2.6
14.50
15.40
14.55
2 tháng
(2025-12-01) 		0.50 3.53% 13,669,100 189,100 2.8
13.95
15.40
14.55
3 tháng
(2025-10-30) 		-1.30 -8.15% 22,542,800 118,700 1.8
13.95
15.95
14.55
6 tháng
(2025-08-01) 		-3 -17% 99,993,900 -161,400 -1.9
13.95
18
14.55
12 tháng
(2025-02-03) 		3 25.75% 348,552,800 3,054,465 46.4
11.65
18
14.55
24 tháng
(2024-02-15) 		2.03 16.09% 520,711,800 3,513,842 54.7
10.65
18
14.55
36 tháng
(2023-02-13) 		1.94 15.23% 780,463,000 3,255,035 52.4
10.65
18
14.55
60 tháng
(2021-02-23) 		1.02 7.45% 1,376,609,700 32,581 -39.2
8.57
24.07
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
15.60
 1,267,800 15.85 15.95 15.50 7,600 15,900 -0.1
05/09/2025
15.85
 1,315,200 16.15 16.15 15.80 121,500 2,700 1.9
04/09/2025
16.05
 773,900 16 16.30 15.95 0 3,100 -0.0
03/09/2025
15.80
 790,700 15.60 16.30 15.60 18,200 5,500 0.2
29/08/2025
15.60
 843,700 15.80 16 15.60 0 45,100 -0.7
28/08/2025
15.80
 747,600 15.50 15.85 15.50 0 3,800 0
27/08/2025
15.45
 917,900 15.60 15.65 15.45 0 58,400 -0.9
26/08/2025
15.40
 1,129,800 15.05 15.40 15 42,100 28,000 0.2
25/08/2025
15.05
 1,722,400 15.70 16.15 15.05 600 110,700 -1.7
22/08/2025
15.65
 1,560,100 15.70 16.15 15.40 45,400 0 0.7
21/08/2025
15.65
 1,962,700 16.25 16.25 15.65 31,200 64,000 -0.5
20/08/2025
16.05
 3,145,000 16.75 16.80 15.80 104,400 40,200 1.0
19/08/2025
16.70
 1,931,000 17 17.15 16.70 17,900 40,200 -0.4
18/08/2025
16.95
 1,526,600 16.70 17.25 16.70 49,100 62,400 -0.2
15/08/2025
16.75
 2,623,900 17.30 17.30 16.70 1,000 309,000 -5.2
14/08/2025
17.30
 2,401,300 17.40 17.40 17 2,000 71,000 -1.2
13/08/2025
17.20
 2,692,100 17.70 17.70 16.90 68,400 193,200 -2.1
12/08/2025
17.40
 2,989,300 17.15 17.70 17.10 366,400 109,800 4.5
11/08/2025
17.15
 2,598,500 17.05 17.45 16.80 54,700 197,400 -2.5
08/08/2025
17
 2,478,800 17.45 17.45 17 11,000 197,300 -3.2
07/08/2025
17.30
 1,285,100 17.60 17.60 17.15 1,400 217,700 -3.7
06/08/2025
17.25
 2,277,100 17.30 17.55 17.10 47,400 87,200 -0.7
05/08/2025
17.20
 3,983,000 18.05 18.20 16.80 152,200 22,200 2.3
04/08/2025
18
 3,851,200 17.80 18.45 17.80 594,100 70,100 9.4
01/08/2025
17.65
 5,626,800 16.50 17.65 16.30 292,200 106,600 3.2
31/07/2025
16.50
 2,118,300 16.85 16.90 16.35 16,400 41,800 -0.4
30/07/2025
16.50
 2,731,000 16.70 16.95 16.35 100,600 164,300 -1.1
29/07/2025
16.35
 5,048,600 17.90 17.90 16.35 138,800 44,100 1.5
28/07/2025
17.55
 3,003,500 17.60 17.80 17.35 21,000 45,100 -0.4
25/07/2025
17.45
 3,200,500 17.35 17.90 17.30 194,700 155,700 0.6
24/07/2025
17.25
 1,933,500 17.45 17.50 16.85 5,600 31,000 -0.4
23/07/2025
17.25
 2,961,000 17.50 17.50 17.05 8,500 186,700 -3.1
22/07/2025
17.25
 2,501,200 16.80 17.25 16.70 61,600 6,000 0.9
21/07/2025
16.85
 4,174,300 16.70 17.25 16.60 150,500 154,100 -0.1
18/07/2025
16.65
 2,011,400 16.85 16.85 16.45 0 0 0
17/07/2025
16.70
 2,989,100 17 17 16.50 42,900 46,100 -0.1
16/07/2025
16.80
 3,607,500 16.50 17.20 16.50 157,600 14,700 2.4
15/07/2025
16.40
 1,988,400 16.60 16.80 16.40 14,100 151,500 -2.3
14/07/2025
16.55
 4,348,700 16.25 16.85 16.15 260,500 66,100 3.2
11/07/2025
16.25
 2,141,800 16.45 16.60 16.25 0 122,900 0
10/07/2025
16.40
 2,214,600 16.50 16.70 16.35 167,100 0 0
09/07/2025
16.45
 2,081,500 16.50 16.75 16.35 4,100 43,700 0
08/07/2025
16.45
 3,188,400 16.20 16.90 16.20 188,600 138,000 0.8
07/07/2025
16.20
 1,453,100 16.35 16.40 16.10 100 136,500 -2.2
04/07/2025
16.30
 2,096,500 15.90 16.45 15.80 31,100 112,800 -1.3
03/07/2025
15.85
 2,124,900 16.10 16.15 15.80 116,300 302,900 -3.0
02/07/2025
16.05
 1,254,400 15.85 16.15 15.75 10,500 57,500 -0.7
01/07/2025
15.90
 1,822,800 16.20 16.25 15.75 25,600 134,600 -1.7
30/06/2025
16.15
 2,053,800 16.20 16.45 16.10 410,400 426,800 -0.3
27/06/2025
16.25
 1,253,600 16.30 16.55 16.25 163,200 76,400 1.4
26/06/2025
16.25
 1,223,600 16.30 16.40 16.15 156,000 91,500 1.1
25/06/2025
16.35
 1,965,700 16.50 16.50 16.15 256,600 164,400 1.5
24/06/2025
16.40
 1,798,500 16.75 16.80 16.40 249,900 82,000 2.8
23/06/2025
16.65
 2,653,100 16.30 16.70 16.05 707,600 14,900 11.3
20/06/2025
16.40
 3,083,700 16.40 16.75 16.40 584,800 53,900 8.8
19/06/2025
16.30
 1,942,200 16.40 16.75 16.30 273,300 62,600 3.5
18/06/2025
16.40
 2,434,200 16.20 16.50 16.05 486,600 134,800 5.7
17/06/2025
16.15
 1,996,700 15.85 16.20 15.75 550,400 0 8.8
16/06/2025
15.85
 1,123,000 15.55 16 15.55 174,200 41,500 2.1
13/06/2025
15.65
 3,380,700 15.85 15.95 15.20 284,300 228,400 0.9
12/06/2025
16.10
 1,278,800 16 16.25 15.95 235,200 7,300 3.7
11/06/2025
16
 883,400 16.05 16.20 15.90 162,000 24,200 2.2
10/06/2025
16.05
 1,721,000 15.85 16.20 15.85 389,200 61,100 5.3
09/06/2025
15.90
 2,463,200 16.55 16.55 15.70 11,600 0 0.2
06/06/2025
16.55
 1,990,400 16.95 17.20 16.50 49,800 168,700 -2.0
05/06/2025
16.80
 3,332,700 16.50 17 16.50 218,000 546,800 -5.6
04/06/2025
16.65
 3,383,400 16.75 17.15 16.50 12,500 56,600 -0.8
03/06/2025
16.75
 2,476,700 17.45 17.45 16.70 25,300 41,100 -0.3
02/06/2025
16.85
 6,533,100 15.90 16.85 15.65 302,900 482,000 -3.0
30/05/2025
15.75
 2,434,200 15.60 16.10 15.55 16,700 53,700 -0.6
29/05/2025
15.60
 1,603,800 15.85 15.90 15.50 200 88,800 -1.4
28/05/2025
15.75
 2,287,000 16.15 16.15 15.70 800 15,200 -0.2
27/05/2025
16
 4,093,300 16.40 16.60 15.80 1,000 225,600 -3.7
26/05/2025
16.05
 2,518,600 15.50 16.20 15.30 265,000 64,000 3.2
23/05/2025
15.50
 2,132,300 15.80 15.90 15.50 0 17,600 -0.3
22/05/2025
15.80
 3,190,000 16.30 16.65 15.80 16,600 126,900 0
21/05/2025
16.30
 4,269,600 15.90 16.50 15.85 303,000 68,300 3.7
20/05/2025
15.65
 2,369,000 15.55 15.75 15.40 18,600 197,200 -2.8
19/05/2025
15.55
 1,719,000 15.65 16.05 15.45 88,000 89,100 0
16/05/2025
15.75
 2,386,900 15.40 16.05 15.40 78,300 100 0
15/05/2025
15.45
 3,715,700 15.75 15.90 15.15 50,800 62,700 0
14/05/2025
15.85
 3,310,900 15.90 15.90 15.55 193,500 31,900 0
13/05/2025
15.90
 2,807,600 16.20 16.20 15.90 400 102,600 0
12/05/2025
16.05
 6,901,300 16.10 16.30 15.90 115,100 175,600 0
09/05/2025
15.45
 2,309,700 15.40 15.50 15.20 11,200 0 0
08/05/2025
15.50
 2,409,500 15.40 15.60 15.20 79,800 85,900 0
07/05/2025
15.35
 4,373,000 15.25 15.80 15.10 206,600 1,600 0
06/05/2025
15.25
 4,394,100 15.40 15.40 14.95 1,000 171,700 0
05/05/2025
14.60
 6,098,400 14.20 14.60 14.05 107,700 1,100 0
29/04/2025
13.65
 993,200 13.80 14 13.65 10,700 0 0.1
28/04/2025
13.80
 605,200 14.10 14.10 13.80 0 11,600 -0.2
25/04/2025
14.05
 942,500 14.20 14.20 13.95 0 29,400 -0.4
24/04/2025
14.15
 1,172,700 14.35 14.35 14 52,700 9,700 0.6
23/04/2025
14.25
 1,226,900 14.45 14.45 14.15 1,000 74,000 -1.0
22/04/2025
14.25
 4,432,800 14.10 14.75 13.15 104,500 37,200 0.9
21/04/2025
14.10
 1,286,600 14.05 14.25 13.80 63,700 67,700 -0.0
18/04/2025
14.15
 1,784,700 14.20 14.40 14.10 73,700 30,000 0.6
17/04/2025
14.20
 2,570,300 14.10 14.30 13.85 37,200 67,500 -0.4
16/04/2025
13.90
 2,205,600 13.60 14.20 13.55 69,100 6,200 0.9
15/04/2025
13.35
 819,000 13.10 13.75 13.10 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |