CTCP Điện Gia Lai (geg)

16.75
0.25
(1.52%)
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
(2026-02-11) 		2.05 14.19% 23,211,000 436,000 6.7
14.35
16.75
16.75
2 tháng
(2026-01-12) 		1.85 12.63% 33,280,800 234,800 3.8
14.25
16.75
16.75
3 tháng
(2025-12-15) 		2.55 18.28% 38,928,000 343,300 5.4
13.95
16.75
16.75
6 tháng
(2025-09-15) 		0.30 1.85% 72,670,100 -58,400 -0.8
13.95
16.75
16.75
12 tháng
(2025-03-18) 		2.15 14.98% 344,145,800 2,997,216 46.1
11.75
18
16.75
24 tháng
(2024-03-25) 		3.93 31.25% 535,621,700 3,717,390 57.9
10.65
18
16.75
36 tháng
(2023-03-29) 		3.74 29.33% 790,144,200 3,250,774 52.6
10.65
18
16.75
60 tháng
(2021-04-08) 		1.54 10.30% 1,381,361,600 -530,919 -50.1
8.57
24.07
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |