CTCP Điện Gia Lai (geg)

14.90
0.35
(2.41%)
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
(2025-12-29) 		-0.25 -1.68% 9,030,200 174,100 2.6
14.50
15.40
14.55
2 tháng
(2025-12-01) 		0.50 3.53% 13,669,100 189,100 2.8
13.95
15.40
14.55
3 tháng
(2025-10-30) 		-1.30 -8.15% 22,542,800 118,700 1.8
13.95
15.95
14.55
6 tháng
(2025-08-01) 		-3 -17% 99,993,900 -161,400 -1.9
13.95
18
14.55
12 tháng
(2025-02-03) 		3 25.75% 348,552,800 3,054,465 46.4
11.65
18
14.55
24 tháng
(2024-02-15) 		2.03 16.09% 520,711,800 3,513,842 54.7
10.65
18
14.55
36 tháng
(2023-02-13) 		1.94 15.23% 780,463,000 3,255,035 52.4
10.65
18
14.55
60 tháng
(2021-02-23) 		1.02 7.45% 1,376,609,700 32,581 -39.2
8.57
24.07
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
12.95
 1,459,600 13 13.20 12.85 1,500 130,241 -1.7
18/02/2025
12.95
 713,300 13.10 13.30 12.95 11,100 13,600 -0.0
17/02/2025
13.10
 1,868,600 12.70 13.10 12.50 92,000 800 1.2
14/02/2025
12.70
 704,700 12.55 12.85 12.55 3,800 15,400 -0.1
13/02/2025
12.70
 1,054,800 12.40 12.95 12.30 16,600 6,700 0.1
12/02/2025
12.45
 322,700 12.60 12.60 12.40 9,300 2,122 0.1
11/02/2025
12.45
 376,300 12.30 12.45 12.25 6,000 1,865 0.1
10/02/2025
12.30
 673,700 12.50 12.50 12.30 9,500 4,600 0.1
07/02/2025
12.55
 746,500 12.75 12.75 12.50 13,700 4,500 0.1
06/02/2025
12.65
 871,700 12.55 12.90 12.55 1,000 28,000 -0.3
05/02/2025
12.55
 3,327,600 11.80 12.55 11.75 18,700 2,500 0.2
04/02/2025
11.75
 288,800 11.70 11.75 11.70 7,900 0 0.1
03/02/2025
11.65
 183,900 11.60 11.70 11.45 6,900 1,400 0.1
24/01/2025
11.45
 324,000 11.50 11.55 11.45 0 0 0
23/01/2025
11.50
 112,000 11.50 11.65 11.50 1,500 0 0.0
22/01/2025
11.45
 185,700 11.50 11.55 11.45 1,600 0 0.0
21/01/2025
11.50
 109,800 11.60 11.60 11.50 300 1,000 -0.0
20/01/2025
11.50
 184,300 11.75 11.75 11.50 200 0 0.0
17/01/2025
11.50
 75,700 11.45 11.55 11.40 4,700 60 0.1
16/01/2025
11.45
 96,400 11.45 11.55 11.40 0 0 0
15/01/2025
11.45
 225,100 11.20 11.45 11.20 0 0 0
14/01/2025
11.20
 136,500 11.20 11.50 11.20 0 1,100 -0.0
13/01/2025
11.25
 105,700 11.20 11.30 11.15 0 300 -0.0
10/01/2025
11.30
 192,500 11.45 11.60 11.30 0 400 -0.0
09/01/2025
11.55
 111,400 11.50 11.70 11.45 0 0 0
08/01/2025
11.55
 190,900 11.30 11.60 11.30 20,100 0 0.2
07/01/2025
11.40
 249,400 11.40 11.50 11.30 0 0 0
06/01/2025
11.50
 253,800 11.70 11.75 11.50 0 0 0
03/01/2025
11.70
 290,400 11.85 11.90 11.70 100 0 0.0
02/01/2025
11.90
 479,300 11.95 11.95 11.80 0 700 -0.0
31/12/2024
12
 2,342,300 11.75 12 11.65 0 20,700 -0.2
30/12/2024
11.75
 645,300 11.70 12 11.55 1,900 1,300 0.0
27/12/2024
11.75
 547,500 11.70 11.75 11.55 200 0 0.0
26/12/2024
11.80
 422,600 11.80 11.90 11.60 0 5,700 -0.1
25/12/2024
11.80
 653,600 11.80 11.80 11.55 0 100 -0.0
24/12/2024
11.70
 747,000 11.70 11.80 11.55 500 1,200 -0.0
23/12/2024
11.65
 608,000 11.60 11.65 11.50 1,400 0 0.0
20/12/2024
11.50
 775,700 11.35 11.60 11.35 10,200 600 0.1
19/12/2024
11.25
 402,800 11.20 11.25 11.10 3,100 0 0.0
18/12/2024
11.30
 312,400 11.15 11.35 11.10 200 1,900 -0.0
17/12/2024
11.15
 213,300 11 11.15 10.95 0 3,610 -0.0
16/12/2024
11.10
 226,500 11 11.10 10.85 100 5,100 -0.1
13/12/2024
11
 208,500 11.20 11.20 11 0 6,600 -0.1
12/12/2024
11.10
 152,800 10.95 11.10 10.95 0 4,300 -0.0
11/12/2024
11.05
 118,200 10.95 11.10 10.95 1,000 0 0.0
10/12/2024
10.95
 384,500 11 11.10 10.90 5,800 300 0.1
09/12/2024
10.95
 687,000 11.20 11.35 10.95 3,700 2,300 0.0
06/12/2024
11.20
 189,000 11.25 11.25 11.15 0 0 0
05/12/2024
11.20
 216,800 11.10 11.20 10.95 18,400 1,800 0.2
04/12/2024
11.10
 189,400 11 11.10 10.95 19,000 9,600 0.1
03/12/2024
11.05
 97,400 11.05 11.10 10.90 10,000 1,900 0.1
02/12/2024
11
 153,200 11.20 11.25 11 0 39,000 -0.4
29/11/2024
11.10
 204,000 11.05 11.25 11.05 15,000 10,700 0.0
28/11/2024
11.10
 275,300 11 11.20 11 29,600 0 0.3
27/11/2024
11
 235,900 11.05 11.05 10.90 300 0 0.0
26/11/2024
11
 190,800 10.95 11.10 10.95 3,100 0 0.0
25/11/2024
10.90
 267,300 10.65 10.90 10.65 10,000 0 0.1
22/11/2024
10.70
 164,300 10.65 10.85 10.65 0 20,800 -0.2
21/11/2024
10.70
 216,700 10.70 10.85 10.65 2,100 10,300 -0.1
20/11/2024
10.70
 249,600 10.70 10.85 10.65 300 56,900 -0.6
19/11/2024
10.70
 149,100 10.80 10.90 10.70 0 300 -0.0
18/11/2024
10.80
 185,000 10.60 10.85 10.60 24,600 0 0.3
15/11/2024
10.75
 352,500 10.75 10.80 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |