CTCP Điện Gia Lai (geg)

14.35
-0.05
(-0.35%)
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
(2025-11-04) 		-1.15 -7.42% 7,493,400 -82,000 -1.2
14.15
15.50
14.40
2 tháng
(2025-10-06) 		-1.65 -10.31% 18,068,600 -339,200 -5.2
14.15
16
14.40
3 tháng
(2025-09-05) 		-1.50 -9.46% 37,271,400 -195,600 -2.8
14.15
16.40
14.40
6 tháng
(2025-06-09) 		-1.55 -9.75% 179,380,100 2,846,800 47.0
14.15
18
14.40
12 tháng
(2024-12-09) 		3.40 31.05% 348,459,700 2,876,395 43.8
10.95
18
14.40
24 tháng
(2023-12-15) 		1.87 15.02% 520,559,700 3,294,444 51.5
10.65
18
14.40
36 tháng
(2022-12-20) 		2.67 22.86% 819,045,800 2,757,150 45.1
10.65
18
14.40
60 tháng
(2020-12-30) 		-0.80 -5.30% 1,397,697,450 2,221,911 6.1
8.57
24.07
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2025
13.20
 929,000 13.20 13.30 13 67,500 138,300 -0.9
11/04/2025
13.10
 1,551,200 13.25 13.25 12.75 0 33,300 -0.4
10/04/2025
12.55
 16,400 12.55 12.55 12.55 0 34 -0.0
09/04/2025
11.75
 1,911,800 11.70 12.80 11.50 144,500 3,200 1.7
08/04/2025
12.15
 1,518,100 12.20 12.65 12.15 600 6,900 -0.1
04/04/2025
13.05
 2,237,200 12.25 14.05 12.25 33,400 8,400 0.3
03/04/2025
13.15
 1,667,000 13.30 13.70 13.15 3,200 62,600 -0.8
02/04/2025
14.10
 694,700 14 14.20 13.90 0 22,700 -0.3
01/04/2025
14
 481,100 14.20 14.25 13.90 0 50,400 -0.7
31/03/2025
14.15
 1,231,000 13.80 14.15 13.70 4,400 20,000 -0.2
28/03/2025
13.90
 884,900 14.10 14.25 13.85 0 13,900 -0.2
27/03/2025
14.10
 1,814,900 14.05 14.55 14.05 122,000 19,700 1.5
26/03/2025
13.95
 722,200 14 14 13.70 5,000 78,600 -1.0
25/03/2025
13.80
 760,000 13.80 14 13.50 0 0 0
24/03/2025
13.70
 831,000 13.70 13.75 13.45 0 270,000 -3.6
21/03/2025
13.80
 547,700 14 14.15 13.80 0 0 0
20/03/2025
14
 943,700 14.20 14.20 13.60 3,600 3,400 0.0
19/03/2025
14.15
 1,614,900 14.30 14.30 13.90 60,200 18,900 0.6
18/03/2025
14.35
 2,489,800 13.90 14.45 13.85 881,800 125,450 10.7
17/03/2025
13.80
 1,515,100 13.65 13.85 13.50 2,900 39,252 -0.5
14/03/2025
13.45
 1,157,300 13.85 13.85 13.40 1,000 0 0.0
13/03/2025
13.55
 1,264,700 13.90 13.95 13.50 0 11,600 -0.2
12/03/2025
13.80
 4,558,400 13 13.80 13 607,300 5,146 8.1
11/03/2025
12.90
 1,177,000 12.50 12.90 12.50 23,100 170 0.3
10/03/2025
12.70
 466,200 12.75 12.80 12.65 100 61,800 -0.8
07/03/2025
12.70
 562,200 12.45 12.70 12.40 20,300 30,400 -0.1
06/03/2025
12.45
 414,500 12.40 12.55 12.30 34,700 700 0.4
05/03/2025
12.40
 797,100 12.70 12.70 12.40 200 1,400 -0.0
04/03/2025
12.60
 1,320,200 12.95 12.95 12.60 30,200 38,400 -0.1
03/03/2025
12.95
 512,800 13.15 13.15 12.95 0 6,400 -0.1
28/02/2025
13.15
 547,700 13 13.20 13 3,300 26,700 -0.3
27/02/2025
13.15
 667,100 13 13.15 13 0 30,300 -0.4
26/02/2025
13.20
 704,800 13.20 13.30 13 200 101,300 -1.3
25/02/2025
13.30
 679,100 13.35 13.40 13.20 1,300 117,200 -1.5
24/02/2025
13.30
 1,985,300 12.80 13.30 12.80 111,300 4,100 1.4
21/02/2025
12.85
 649,700 12.85 13.05 12.85 3,400 56,600 -0.7
20/02/2025
12.90
 811,000 13.05 13.05 12.80 4,300 83,355 -1.0

Chính sách bảo mật | Điều khoản sử dụng |