CTCP Điện Gia Lai (geg)

13.35
0
(0%)
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
(2026-05-13) 		-0.80 -5.65% 8,443,000 8,805 0
13.30
14.35
13.35
2 tháng
(2026-04-13) 		-2.20 -14.15% 22,436,100 -30,945 0
13.30
15.55
13.35
3 tháng
(2026-03-16) 		-2.45 -15.51% 73,519,000 -379,945 -6.6
13.30
17.15
13.35
6 tháng
(2025-12-15) 		-0.60 -4.30% 115,498,800 -408,045 -7.5
13.30
17.15
13.35
12 tháng
(2025-06-17) 		-2.80 -17.34% 285,940,200 1,536,655 25.0
13.30
18
13.35
24 tháng
(2024-06-24) 		0.21 1.58% 562,241,500 2,281,845 35.6
10.65
18
13.35
36 tháng
(2023-06-28) 		-1.43 -9.67% 758,123,300 1,414,899 22.0
10.65
18
13.35
60 tháng
(2021-07-08) 		0.88 7.10% 1,425,630,800 1,263,736 -22.6
8.57
24.07
13.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
14.90
 470,300 14.60 15.10 14.60 42,800 300 0.6
12/01/2026
14.65
 281,600 14.55 14.65 14.50 34,000 5,400 0.4
09/01/2026
14.50
 309,400 14.85 14.85 14.50 3,000 0 0.0
08/01/2026
14.80
 235,100 15 15 14.70 11,400 200 0.2
07/01/2026
14.75
 377,000 14.90 15 14.65 20,200 100 0.3
06/01/2026
14.85
 205,700 14.85 15 14.80 44,100 6,200 0.6
05/01/2026
14.85
 602,100 15.40 15.40 14.85 26,100 2,900 0.3
31/12/2025
15.40
 1,194,800 15.05 15.40 14.65 2,200 3,800 -0.0
30/12/2025
15.05
 488,500 14.65 15.05 14.50 2,000 7,400 -0.1
29/12/2025
14.90
 312,200 14.45 14.90 14.45 10,600 1,900 0.1
26/12/2025
14.70
 363,300 14.50 14.70 14 0 14,700 -0.2
25/12/2025
14.50
 173,200 14.45 14.50 14.25 1,400 5,900 -0.1
24/12/2025
14.45
 130,000 14.15 14.45 14.15 200 1,500 -0.0
23/12/2025
14.30
 208,900 14.35 14.40 14.15 3,800 1,000 0.0
22/12/2025
14.30
 175,300 14.30 14.30 14.15 7,200 1,300 0.1
19/12/2025
14.20
 176,900 14.15 14.25 14.05 2,800 3,000 -0.0
18/12/2025
14.20
 95,100 14.15 14.20 14.05 300 1,000 -0.0
17/12/2025
14.15
 151,400 14.10 14.20 14 8,700 1,100 0.1
16/12/2025
14.05
 236,900 13.95 14.10 13.80 15,400 4,400 0.2
15/12/2025
13.95
 211,400 13.95 14 13.90 6,300 800 0.1
12/12/2025
13.95
 411,300 14.20 14.20 13.95 0 2,700 -0.0
11/12/2025
14.15
 119,900 14.10 14.30 14.10 5,700 700 0.1
10/12/2025
14.05
 176,800 14 14.15 14 400 800 -0.0
09/12/2025
14.05
 656,600 14.05 14.30 14 4,800 12,100 -0.1
08/12/2025
14.30
 230,200 14.40 14.45 14.25 300 1,900 -0.0
05/12/2025
14.35
 159,700 14.40 14.40 14.25 1,200 1,000 0.0
04/12/2025
14.40
 156,900 14.45 14.45 14.25 100 1,400 -0.0
03/12/2025
14.35
 202,900 14.35 14.45 14.20 11,600 1,500 0.1
02/12/2025
14.25
 243,300 14.20 14.35 14.05 100 4,100 -0.1
01/12/2025
14.15
 358,900 14.10 14.30 14.10 6,000 400 0.1
28/11/2025
14.30
 172,000 14.35 14.45 14.30 0 800 -0.0
27/11/2025
14.35
 155,200 14.30 14.50 14.30 300 1,300 -0.0
26/11/2025
14.35
 302,800 14.20 14.50 14.15 1,900 5,200 -0.0
25/11/2025
14.20
 610,900 14.70 14.70 14.20 0 13,700 -0.2
24/11/2025
14.70
 341,800 14.95 14.95 14.65 0 21,100 -0.3
21/11/2025
14.85
 505,800 15.05 15.05 14.65 0 79,500 -1.2
20/11/2025
15.05
 220,700 14.95 15.10 14.95 0 14,000 -0.2
19/11/2025
15.10
 214,800 15.10 15.20 15.05 11,800 800 0.2
18/11/2025
15.10
 539,700 15.15 15.30 15 26,200 3,500 0.3
17/11/2025
15.15
 383,300 15.30 15.30 15.15 43,000 1,300 0.6
14/11/2025
15.10
 312,600 15.30 15.45 15.10 0 15,400 -0.2
13/11/2025
15.30
 382,200 15.15 15.35 15 18,000 8,700 0.1
12/11/2025
15.05
 278,400 15.15 15.15 14.95 700 10,800 -0.2
11/11/2025
14.95
 214,200 15.20 15.20 14.85 0 34,200 -0.5
10/11/2025
15
 98,600 15.20 15.20 15 1,000 4,900 -0.1
07/11/2025
15
 330,700 15.10 15.40 15 400 28,900 -0.4
06/11/2025
15.40
 554,400 14.85 15.45 14.85 76,600 2,500 1.1
05/11/2025
15.20
 295,200 15.20 15.25 15.15 0 2,400 -0.0
04/11/2025
15.50
 775,000 15.45 15.50 14.75 25,700 50,300 -0.4
03/11/2025
15.50
 803,800 15.95 16.25 15.50 1,500 11,400 -0.2
31/10/2025
15.95
 427,700 15.95 16 15.85 900 1,300 -0.0
30/10/2025
15.95
 953,900 15.45 16.20 15.45 38,700 5,100 0.5
29/10/2025
15.45
 309,500 15.40 15.50 15.20 16,700 2,200 0.2
28/10/2025
15.25
 315,200 15.25 15.30 14.90 0 3,500 -0.1
27/10/2025
15.15
 219,400 15.25 15.25 14.95 0 10,800 -0.2
24/10/2025
15.05
 154,800 15.20 15.30 15 0 12,200 -0.2
23/10/2025
15.20
 206,800 15 15.35 14.90 100 2,200 -0.0
22/10/2025
14.90
 267,500 14.95 14.95 14.80 0 6,600 -0.1
21/10/2025
14.85
 783,100 15 15.20 14.70 19,300 18,800 0.0
20/10/2025
15
 676,700 15.30 15.65 15 100 134,600 -2.1
17/10/2025
15.70
 375,400 15.70 15.85 15.70 1,000 6,100 -0.1
16/10/2025
15.70
 524,500 15.60 15.90 15.60 300 15,800 -0.2
15/10/2025
15.60
 702,500 15.70 15.85 15.50 0 115,900 -1.8
14/10/2025
15.70
 694,300 15.90 15.95 15.70 12,800 40,200 -0.4
13/10/2025
15.95
 540,900 15.55 15.95 15.55 16,100 1,600 0.2
10/10/2025
15.95
 631,800 15.80 15.95 15.70 27,400 3,100 0.4
09/10/2025
15.85
 422,900 15.80 15.95 15.50 0 0 0
08/10/2025
15.80
 754,100 16 16 15.75 100 27,700 -0.4
07/10/2025
15.85
 424,500 16.20 16.20 15.85 2,300 18,100 -0.3
06/10/2025
16
 385,900 15.90 16.15 15.90 50,200 7,500 0.7
03/10/2025
15.85
 843,700 16.10 16.10 15.85 1,500 93,800 -1.5
02/10/2025
16.10
 533,500 16.20 16.30 16.10 0 38,200 -0.6
01/10/2025
16.20
 456,400 16.35 16.35 16.20 0 16,100 -0.3
30/09/2025
16.30
 935,200 16.20 16.30 16 47,900 91,100 -0.7
29/09/2025
16.20
 797,300 16.40 16.40 16.05 4,100 18,800 -0.2
26/09/2025
16.30
 872,500 16.35 16.50 16.25 18,200 27,800 -0.2
25/09/2025
16.30
 997,600 16.10 16.50 16.10 83,400 18,700 1.1
24/09/2025
15.95
 724,900 16 16.05 15.85 11,200 18,000 -0.1
23/09/2025
15.85
 575,700 15.85 16 15.80 0 42,800 -0.7
22/09/2025
15.85
 1,389,600 16.50 16.50 15.80 0 172,600 -2.8
19/09/2025
16.35
 991,400 16.45 16.65 16.30 43,800 72,200 -0.5
18/09/2025
16.40
 2,723,700 16.10 16.80 16.10 285,500 126,100 2.6
17/09/2025
16
 771,500 15.80 16.25 15.80 240,400 10,600 3.7
16/09/2025
15.95
 558,900 16.25 16.30 15.95 6,700 47,900 -0.7
15/09/2025
16.20
 590,200 16.30 16.40 16.10 4,100 6,500 -0.0
12/09/2025
16.20
 1,022,700 15.75 16.20 15.75 146,700 67,100 1.3
11/09/2025
15.75
 1,014,300 15.60 15.90 15.35 127,200 102,800 0.4
10/09/2025
15.65
 287,100 15.75 15.75 15.60 1,900 10,900 -0.1
09/09/2025
15.70
 533,600 15.50 15.70 15.45 5,700 13,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |