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)
27/06/2018
7.12
 35,500 7.18 7.23 7.12 20,000 0 0.3
26/06/2018
7.18
 40,500 7.18 7.23 7.12 33,100 0 0.4
25/06/2018
7.18
 41,493 7.18 7.33 7.12 26,900 0 0.4
22/06/2018
7.18
 15,500 7.23 7.33 7.18 8,200 0 0.1
21/06/2018
7.23
 9,300 7.07 7.23 7.07 1,800 0 0.0
20/06/2018
7.07
 15,200 7.07 7.18 7.07 0 0 0
19/06/2018
7.07
 14,600 7.28 7.28 7.07 0 0 0
18/06/2018
7.28
 8,000 7.33 7.33 7.28 0 1,000 -0.0
15/06/2018
7.33
 3,120 7.33 7.39 7.33 0 0 0
14/06/2018
7.33
 5,500 7.39 7.39 7.33 0 0 0
13/06/2018
7.39
 7,700 7.33 7.39 7.28 0 0 0
12/06/2018
7.33
 11,300 7.39 7.39 7.23 0 0 0
11/06/2018
7.39
 19,100 7.33 7.39 7.33 0 0 0
08/06/2018
7.33
 7,604 7.39 7.44 7.33 0 0 0
07/06/2018
7.39
 30,600 7.44 7.44 7.39 0 0 0
06/06/2018
7.44
 3,533 7.44 7.44 7.44 0 0 0
05/06/2018
7.44
 17,300 7.49 7.49 7.39 0 0 0
04/06/2018
7.49
 57,701 7.33 7.49 7.28 0 0 0
01/06/2018
7.33
 68,300 7.23 7.33 7.23 0 0 0
31/05/2018
7.23
 13,300 7.12 7.23 7.18 0 0 0
30/05/2018
7.12
 5,300 7.18 7.23 7.07 0 0 0
29/05/2018
7.18
 17,200 7.18 7.18 6.96 0 0 0
28/05/2018
7.18
 14,134 7.23 7.23 7.02 0 0 0
25/05/2018
7.23
 37,000 7.18 7.23 7.18 0 3,500 -0.0
24/05/2018
7.18
 11,400 7.28 7.28 7.18 0 0 0
23/05/2018
7.28
 11,700 7.28 7.28 7.23 0 0 0
22/05/2018
7.28
 54,020 7.23 7.33 7.18 0 0 0
21/05/2018
7.23
 58,000 7.28 7.33 7.23 0 0 0
18/05/2018
7.28
 40,300 7.23 7.28 7.18 0 0 0
17/05/2018
7.23
 42,124 6.91 7.23 7.02 0 0 0
16/05/2018
6.91
 25,800 7.18 7.18 6.91 0 0 0
15/05/2018
7.18
 40,830 7.18 7.23 7.02 2,000 0 0.0
14/05/2018
7.18
 25,650 7.23 7.23 6.91 0 0 0
11/05/2018
7.23
 46,100 7.18 7.23 6.75 0 5,000 -0.1
10/05/2018
7.18
 33,000 7.28 7.28 7.18 0 0 0
09/05/2018
7.28
 40,203 7.18 7.28 7.12 0 0 0
08/05/2018
7.18
 51,300 7.02 7.28 7.02 0 4,000 -0.1
07/05/2018
7.02
 7,310 7.18 7.18 7.02 0 1,000 0
04/05/2018
7.18
 56,700 7.02 7.18 7.07 0 0 0
03/05/2018
7.02
 53,600 7.02 7.07 6.96 0 0 0
02/05/2018
7.02
 58,900 7.02 7.07 6.96 0 0 0
27/04/2018
7.02
 2,520 6.96 7.07 7.02 0 0 0
26/04/2018
6.96
 4,800 7.02 7.23 6.96 0 0 0
24/04/2018
7.02
 510 7.18 7.23 7.02 0 0 0
23/04/2018
7.18
 7,300 7.23 7.23 7.12 0 0 0
20/04/2018
7.23
 81,450 7.12 7.39 7.07 0 0 0
19/04/2018
7.12
 50,610 7.12 7.28 7.07 0 0 0
18/04/2018
7.12
 51,640 7.18 7.18 7.07 0 0 0
17/04/2018
7.18
 45,000 7.12 7.18 7.18 0 0 0
16/04/2018
7.12
 18,350 7.07 7.23 7.12 0 0 0
13/04/2018
7.07
 35,800 7.12 7.23 7.07 0 0 0
12/04/2018
7.12
 77,300 7.23 7.23 7.12 0 0 0
11/04/2018
7.23
 39,800 7.12 7.23 7.12 0 0 0
10/04/2018
7.12
 4,150 7.12 7.28 7.12 300 0 0.0
09/04/2018
7.12
 7,900 7.12 7.23 7.12 0 0 0
06/04/2018
7.12
 11,250 7.28 7.28 7.02 0 0 0
05/04/2018
7.28
 23,500 7.23 7.33 7.18 0 0 0
04/04/2018
7.23
 9,810 6.75 7.23 7.12 0 0 0
03/04/2018
6.75
 60 6.81 6.81 6.75 0 0 0
02/04/2018
6.81
 27,600 6.86 6.86 6.75 0 0 0
30/03/2018
6.86
 8,310 6.75 6.86 6.81 0 0 0
29/03/2018
6.75
 33,700 6.96 6.96 6.75 0 0 0
28/03/2018
6.96
 50,900 7.07 7.07 6.86 0 0 0
27/03/2018
7.07
 43,220 7.07 7.12 7.07 0 0 0
26/03/2018
7.07
 900 7.12 7.12 7.07 0 0 0
23/03/2018
7.12
 46,405 7.39 7.39 6.96 0 0 0
22/03/2018
7.39
 2,400 7.18 7.39 7.23 0 300 -0.0
21/03/2018
7.18
 23,710 7.28 7.33 7.12 0 2,500 -0.0
20/03/2018
7.28
 9,780 7.33 7.33 6.96 0 0 0
19/03/2018
7.33
 11,440 7.33 7.39 7.28 0 0 0
16/03/2018
7.33
 9,200 7.39 7.39 7.33 0 0 0
15/03/2018
7.39
 4,100 7.28 7.39 7.33 0 0 0
14/03/2018
7.28
 3,100 7.44 7.44 7.28 1,000 0 0.0
13/03/2018
7.44
 7,270 7.33 7.49 7.28 0 0 0
12/03/2018
7.33
 20,440 7.39 7.44 7.33 0 0 0
09/03/2018
7.39
 22,000 7.33 7.44 7.28 0 200 -0.0
08/03/2018
7.33
 8,010 7.39 7.39 7.33 0 0 0
07/03/2018
7.39
 16,000 7.33 7.70 7.39 2,000 0 0.0
06/03/2018
7.33
 4,000 7.39 7.39 7.33 0 0 0
05/03/2018
7.39
 4,110 7.60 7.60 7.33 0 0 0
02/03/2018
7.60
 2,000 7.60 7.60 7.60 2,000 0 0.0
01/03/2018
7.60
 100 7.60 7.60 7.60 0 0 0
28/02/2018
7.60
 5,100 7.49 7.65 7.60 0 0 0
27/02/2018
7.49
 10,040 7.49 7.81 7.49 0 0 0
26/02/2018
7.49
 20 7.55 7.55 7.49 0 0 0
23/02/2018
7.55
 3,820 7.39 7.55 7.49 0 0 0
22/02/2018
7.39
 0 7.49 7.39 7.39 0 0 0
21/02/2018
7.49
 3,645 7.39 7.49 7.39 0 0 0
13/02/2018
7.39
 11,928 7.02 7.70 6.96 0 0 0
12/02/2018
7.02
 1,505 7.28 7.28 6.91 0 0 0
09/02/2018
7.28
 10,100 7.39 7.39 6.96 0 0 0
08/02/2018
7.39
 5,915 6.96 7.60 6.91 0 0 0
07/02/2018
6.96
 11,400 7.39 7.39 6.86 0 0 0
06/02/2018
7.39
 13,506 7.60 7.60 6.65 0 0 0
05/02/2018
7.60
 11,300 7.70 7.70 7.60 0 0 0
02/02/2018
7.70
 6,205 7.70 7.70 7.70 0 0 0
01/02/2018
7.70
 5,200 7.81 7.81 7.65 0 2,000 -0.0
31/01/2018
7.81
 15,100 7.60 7.81 7.65 0 0 0
30/01/2018
7.60
 13,000 7.65 7.65 7.60 0 0 0
29/01/2018
7.65
 40,100 7.70 7.70 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |