CTCP Điện Gia Lai (geg)

16.75
0.25
(1.52%)
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
(2026-02-11) 		2.05 14.19% 23,211,000 436,000 6.7
14.35
16.75
16.75
2 tháng
(2026-01-12) 		1.85 12.63% 33,280,800 234,800 3.8
14.25
16.75
16.75
3 tháng
(2025-12-15) 		2.55 18.28% 38,928,000 343,300 5.4
13.95
16.75
16.75
6 tháng
(2025-09-15) 		0.30 1.85% 72,670,100 -58,400 -0.8
13.95
16.75
16.75
12 tháng
(2025-03-18) 		2.15 14.98% 344,145,800 2,997,216 46.1
11.75
18
16.75
24 tháng
(2024-03-25) 		3.93 31.25% 535,621,700 3,717,390 57.9
10.65
18
16.75
36 tháng
(2023-03-29) 		3.74 29.33% 790,144,200 3,250,774 52.6
10.65
18
16.75
60 tháng
(2021-04-08) 		1.54 10.30% 1,381,361,600 -530,919 -50.1
8.57
24.07
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |