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)
29/10/2018
9.21
 205,260 9.28 9.34 8.95 51,100 100 0.7
26/10/2018
9.28
 206,657 9.15 9.47 9.08 5,400 0 0.1
25/10/2018
9.15
 214,292 9.34 9.40 8.95 5,500 0 0.1
24/10/2018
9.34
 153,958 9.34 9.34 9.21 4,300 0 0.1
23/10/2018
9.34
 176,173 9.40 9.40 9.15 26,600 0 0.4
22/10/2018
9.40
 250,814 9.08 9.53 9.02 20,100 0 0.3
19/10/2018
9.08
 195,614 9.15 9.15 8.70 20,000 0 0.3
18/10/2018
9.15
 198,300 9.15 9.21 9.08 48,800 0 0.7
17/10/2018
9.15
 175,657 9.08 9.21 9.08 21,400 0 0.3
16/10/2018
9.08
 168,200 9.02 9.21 9.02 20,000 4,400 0.2
15/10/2018
9.02
 194,954 8.70 9.02 8.70 39,000 0 0.5
12/10/2018
8.70
 105,119 8.63 8.76 8.50 11,000 0 0.1
11/10/2018
8.63
 213,948 8.89 8.89 8.37 71,800 0 1.0
10/10/2018
8.89
 143,024 8.95 9.02 8.82 58,200 0 0.8
09/10/2018
8.95
 215,800 9.02 9.08 8.89 70,000 0 1.0
08/10/2018
9.02
 200,250 8.95 9.15 8.89 50,000 0 0.7
05/10/2018
8.95
 291,210 8.89 9.15 8.70 32,000 0 0.4
04/10/2018
8.89
 239,130 8.82 8.95 8.57 47,600 0 0.6
03/10/2018
8.82
 220,448 8.70 8.89 8.70 47,400 0 0.6
02/10/2018
8.70
 276,460 8.89 9.02 8.70 75,000 0 1.0
01/10/2018
8.89
 182,224 9.02 9.15 8.82 39,200 0 0.5
28/09/2018
9.02
 202,474 8.89 9.28 8.70 36,200 0 0.5
27/09/2018
8.89
 214,660 8.82 8.89 8.57 37,500 0 0.5
26/09/2018
8.82
 268,428 9.02 9.21 8.44 46,500 0 0.6
25/09/2018
9.02
 429,566 8.76 9.21 8.70 44,000 0 0.6
24/09/2018
8.76
 289,878 8.18 8.89 8.05 28,000 0 0.4
21/09/2018
8.18
 477,227 7.86 8.24 7.79 161,000 0 2.0
20/09/2018
7.86
 266,022 7.67 7.92 7.67 96,000 0 1.2
19/09/2018
7.67
 195,606 7.73 7.79 7.67 0 0 0
18/09/2018
7.73
 367,700 7.60 7.86 7.60 0 0 0
17/09/2018
7.60
 185,407 7.99 7.99 7.47 0 0 0
14/09/2018
7.99
 345,647 7.54 8.05 7.28 95,000 0 1.1
13/09/2018
7.54
 266,301 7.09 7.54 7.09 50,000 0 0.6
12/09/2018
7.09
 268,570 7.41 7.47 7.09 0 700 -0.0
11/09/2018
7.41
 60,838 7.47 7.54 7.34 0 0 0
10/09/2018
7.47
 109,800 7.54 7.67 7.09 0 0 0
07/09/2018
7.54
 103,920 7.92 7.92 7.54 0 0 0
06/09/2018
7.92
 103,020 7.99 7.99 7.86 0 6,500 0
05/09/2018
7.99
 91,739 8.05 8.12 7.92 0 0 0
04/09/2018
8.05
 147,610 8.31 8.31 7.92 0 0 0
31/08/2018
8.31
 142,700 8.12 8.31 7.86 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/08/2018
8.12
 152,289 7.44 8.57 7.67 0 0 0
29/08/2018
7.44
 149,670 7.28 7.55 7.33 0 0 0
28/08/2018
7.28
 134,700 7.23 7.39 7.18 0 0 0
27/08/2018
7.23
 128,630 7.23 7.28 7.12 0 0 0
24/08/2018
7.23
 60,600 7.28 7.28 7.12 0 0 0
23/08/2018
7.28
 110,407 7.18 7.28 7.07 0 0 0
22/08/2018
7.18
 38,200 7.18 7.18 7.07 0 0 0
21/08/2018
7.18
 56,514 7.18 7.18 7.07 0 0 0
20/08/2018
7.18
 72,210 7.12 7.18 7.02 0 0 0
17/08/2018
7.12
 38,100 7.12 7.18 7.07 0 0 0
16/08/2018
7.12
 9,500 7.12 7.12 7.07 0 0 0
15/08/2018
7.12
 53,609 7.23 7.23 7.02 0 0 0
14/08/2018
7.23
 60,624 7.23 7.23 7.12 0 0 0
13/08/2018
7.23
 75,200 7.23 7.28 7.12 0 0 0
10/08/2018
7.23
 33,400 7.23 7.23 7.18 0 0 0
09/08/2018
7.23
 25,600 7.23 7.23 7.18 0 0 0
08/08/2018
7.23
 21,100 7.18 7.23 7.23 0 0 0
07/08/2018
7.18
 37,200 7.18 7.23 7.18 0 0 0
06/08/2018
7.18
 33,510 7.23 7.23 7.18 0 0 0
03/08/2018
7.23
 45,300 7.23 7.23 7.18 0 0 0
02/08/2018
7.23
 41,900 7.23 7.23 7.18 0 0 0
01/08/2018
7.23
 43,249 7.23 7.28 7.18 0 0 0
31/07/2018
7.23
 42,202 7.28 7.28 7.18 0 0 0
30/07/2018
7.28
 33,500 7.28 7.28 7.23 0 0 0
27/07/2018
7.28
 40,494 7.23 7.28 7.23 0 0 0
26/07/2018
7.23
 35,910 7.23 7.28 7.18 0 0 0
25/07/2018
7.23
 36,500 7.28 7.28 7.18 0 0 0
24/07/2018
7.28
 40,400 7.23 7.28 7.12 0 0 0
23/07/2018
7.23
 26,160 7.28 7.28 7.18 0 0 0
20/07/2018
7.28
 57,500 7.28 7.28 7.12 6,000 0 0.1
19/07/2018
7.28
 52,900 7.33 7.33 7.23 12,000 0 0.2
18/07/2018
7.33
 69,305 7.23 7.39 7.18 30,000 0 0.4
17/07/2018
7.23
 15,610 7.28 7.28 7.18 0 0 0
16/07/2018
7.28
 20,100 7.28 7.28 7.23 7,000 0 0.1
13/07/2018
7.28
 20,900 7.23 7.28 7.23 0 0 0
12/07/2018
7.23
 11,100 7.18 7.23 7.18 6,000 0 0.1
11/07/2018
7.18
 2,400 7.23 7.23 7.18 0 0 0
10/07/2018
7.23
 20,000 7.18 7.23 7.18 7,500 0 0.1
09/07/2018
7.18
 4,510 7.18 7.18 7.18 0 0 0
06/07/2018
7.18
 18,820 7.12 7.18 7.12 0 0 0
05/07/2018
7.12
 27,200 7.18 7.18 7.02 11,500 0 0.2
04/07/2018
7.18
 33,500 7.12 7.23 7.07 10,000 0 0.1
03/07/2018
7.12
 4,500 7.23 7.28 7.12 0 0 0
02/07/2018
7.23
 55,300 7.23 7.33 7.02 10,000 0 0.1
29/06/2018
7.23
 34,530 7.18 7.23 7.18 10,000 0 0.1
28/06/2018
7.18
 1,100 7.12 7.18 7.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |