CTCP Điện Gia Lai (geg)

16.35
0.80
(5.14%)
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
(2026-02-23) 		0.80 5.42% 30,568,900 -316,000 -6.1
14.35
16.75
16.35
2 tháng
(2026-01-19) 		0.65 4.36% 39,292,400 -619,400 -10.5
14.25
16.75
16.35
3 tháng
(2025-12-18) 		1.35 9.51% 46,363,400 -428,400 -7.7
14.20
16.75
16.35
6 tháng
(2025-09-19) 		-0.80 -4.89% 76,060,900 -1,151,600 -19.1
13.95
16.75
16.35
12 tháng
(2025-03-24) 		1.85 13.50% 346,584,800 1,451,766 22.1
11.75
18
16.35
24 tháng
(2024-03-28) 		2.84 22.30% 542,324,000 2,972,090 45.2
10.65
18
16.35
36 tháng
(2023-04-03) 		2.39 18.14% 797,194,900 2,507,674 39.9
10.65
18
16.35
60 tháng
(2021-04-13) 		1.14 7.89% 1,387,539,100 -1,306,919 -63.4
8.57
24.07
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |