CTCP Điện Gia Lai (geg)

14.35
-0.05
(-0.35%)
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
(2025-11-04) 		-1.15 -7.42% 7,493,400 -82,000 -1.2
14.15
15.50
14.40
2 tháng
(2025-10-06) 		-1.65 -10.31% 18,068,600 -339,200 -5.2
14.15
16
14.40
3 tháng
(2025-09-05) 		-1.50 -9.46% 37,271,400 -195,600 -2.8
14.15
16.40
14.40
6 tháng
(2025-06-09) 		-1.55 -9.75% 179,380,100 2,846,800 47.0
14.15
18
14.40
12 tháng
(2024-12-09) 		3.40 31.05% 348,459,700 2,876,395 43.8
10.95
18
14.40
24 tháng
(2023-12-15) 		1.87 15.02% 520,559,700 3,294,444 51.5
10.65
18
14.40
36 tháng
(2022-12-20) 		2.67 22.86% 819,045,800 2,757,150 45.1
10.65
18
14.40
60 tháng
(2020-12-30) 		-0.80 -5.30% 1,397,697,450 2,221,911 6.1
8.57
24.07
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.65
 278,100 11.55 11.65 11.55 30,700 0 0.4
23/09/2024
11.55
 291,700 11.70 11.70 11.50 0 13,500 -0.2
20/09/2024
11.60
 806,000 11.50 11.95 11.50 2,900 30,100 -0.3
19/09/2024
11.50
 187,000 11.50 11.50 11.40 0 1,200 -0.0
18/09/2024
11.45
 378,100 11.50 11.50 11.20 0 2,600 -0.0
17/09/2024
11.40
 358,400 11.45 11.50 11.15 500 23,200 -0.3
16/09/2024
11.45
 524,900 11.50 11.60 11.15 9,000 20,400 -0.1
13/09/2024
11.50
 298,700 11.55 11.55 11.40 0 27,800 -0.3
12/09/2024
11.45
 357,800 11.60 11.65 11.45 0 5,400 -0.1
11/09/2024
11.45
 444,900 11.50 11.60 11.35 0 64,600 -0.7
10/09/2024
11.60
 1,092,600 11.75 11.75 11.50 0 34,900 -0.4
09/09/2024
11.70
 956,100 11.60 11.75 11.60 0 0 0
06/09/2024
11.60
 432,200 11.70 11.80 11.60 0 0 0
05/09/2024
11.70
 862,100 11.90 12 11.55 63,400 34,200 0.3
04/09/2024
11.95
 543,200 12.15 12.15 11.90 0 50,400 -0.6
30/08/2024
12.25
 239,500 12.20 12.35 12.20 0 38,300 -0.5
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2024
12.25
 612,200 12.30 12.50 12.20 0 68,500 -0.8
28/08/2024
12.24
 992,600 12.24 12.33 12.19 1,000 48,300 -0.6
27/08/2024
12.24
 708,100 12.24 12.33 12.19 0 21,200 -0.3
26/08/2024
12.33
 518,200 12.33 12.48 12.29 1,400 5,500 -0.1
23/08/2024
12.33
 678,600 12.52 12.52 12.29 1,000 1,000 -0.0
22/08/2024
12.38
 502,300 12.48 12.57 12.33 2,500 400 0.0
21/08/2024
12.48
 702,800 12.43 12.57 12.33 2,000 0 0.0
20/08/2024
12.38
 966,600 12.29 12.43 12.24 3,800 21,800 -0.2
19/08/2024
12.24
 819,400 12.29 12.38 12.14 200 900 -0.0
16/08/2024
12.29
 1,285,000 11.90 12.38 11.90 151,300 4,700 1.9
15/08/2024
11.90
 1,435,600 12.29 12.29 11.81 66,900 11,400 0.7
14/08/2024
12.29
 1,070,200 12.38 12.67 12.29 0 167,800 -2.2
13/08/2024
12.52
 4,128,000 12.86 13.19 12.52 200 386,100 -5.1
12/08/2024
13.43
 565,700 13.38 13.43 13.19 300 34,800 -0.5
09/08/2024
13.38
 555,400 13.29 13.52 13.19 3,000 1,900 0.0
08/08/2024
13.19
 583,200 13.24 13.48 13.05 3,000 35,700 -0.5
07/08/2024
13.19
 435,900 13.38 13.38 12.95 0 57,500 -0.8
06/08/2024
13.29
 936,900 13.52 13.52 13 2,700 104,400 -1.4
05/08/2024
12.95
 2,111,100 13.67 13.71 12.95 27,800 102,000 -1.0
02/08/2024
13.90
 1,220,500 13.29 13.90 13.24 113,200 3,000 1.6
01/08/2024
13.57
 1,797,000 14.19 14.29 13.48 75,000 25,000 0.7
31/07/2024
14.19
 1,547,400 14.29 14.43 14 6,700 127,500 -1.8
30/07/2024
14.48
 1,388,400 14.52 15 14.14 0 53,100 -0.8
29/07/2024
14.52
 691,300 14.71 14.71 14.29 0 53,100 -0.8
26/07/2024
14.52
 1,184,600 14.05 14.67 14.05 0 32,300 -0.5
25/07/2024
14.19
 1,038,800 14.29 14.33 14.05 0 98,600 -1.5
24/07/2024
14.33
 1,681,900 13.57 14.38 13.43 187,600 46,200 2.1
23/07/2024
13.62
 2,219,500 14.38 14.52 13.52 125,900 7,700 1.7
22/07/2024
14.33
 2,301,100 14.86 15.19 14.24 75,800 1,500 1.1
19/07/2024
15.10
 1,523,700 15.43 15.52 14.76 0 11,300 -0.2
18/07/2024
15.48
 2,688,100 15 15.48 14.81 249,800 4,300 3.9
17/07/2024
15
 5,619,300 16.19 16.24 15 36,700 284,600 -4.1
16/07/2024
16.10
 1,706,000 16.29 16.33 15.90 142,200 3,400 2.3
15/07/2024
16.14
 2,443,000 16.14 16.38 15.95 251,300 3,000 4.2
12/07/2024
15.76
 2,450,200 15.29 15.86 14.95 173,500 1,000 2.7
11/07/2024
15.29
 1,255,500 15.52 15.52 15.19 19,800 32,300 -0.2
10/07/2024
15.29
 3,298,500 15.19 15.67 14.90 27,300 24,700 0.0
09/07/2024
15.05
 2,253,100 15.24 15.24 14.81 26,200 55,000 -0.5
08/07/2024
14.67
 3,088,000 13.86 14.67 13.86 32,800 11,200 0.3
05/07/2024
13.71
 1,022,100 13.81 13.95 13.57 24,700 1,600 0.3
04/07/2024
13.90
 1,173,700 14 14.10 13.81 400 50,700 -0.7
03/07/2024
13.95
 473,700 14.05 14.05 13.86 0 300 -0.0
02/07/2024
13.95
 2,216,300 13.38 14.05 13.33 26,900 41,200 -0.2
01/07/2024
13.33
 344,200 13.38 13.43 13.19 12,900 27,300 -0.2
28/06/2024
13.33
 778,000 13.19 13.43 13.10 4,900 7,700 -0.0
27/06/2024
13.14
 475,700 13.57 13.57 13.14 10,500 7,700 0.0
26/06/2024
13.33
 373,900 13.19 13.38 13.14 10,000 0 0.1
25/06/2024
13.33
 408,400 13.14 13.43 13.14 23,200 2,000 0.3
24/06/2024
13.14
 1,456,700 13.62 13.62 13.05 198,200 20,500 2.5
21/06/2024
13.52
 729,500 13.71 13.71 13.52 24,700 0 0.4
20/06/2024
13.71
 716,500 13.71 13.71 13.43 1,500 0 0.0
19/06/2024
13.71
 1,000,700 13.67 13.71 13.38 101,000 21,300 1.1
18/06/2024
13.67
 911,400 13.33 13.81 13.33 13,800 26,300 -0.2
17/06/2024
13.33
 696,800 13.14 13.33 13.14 27,400 0 0.4
14/06/2024
13.10
 1,645,200 13.38 13.52 13.10 12,800 0 0.2
13/06/2024
13.48
 606,700 13.81 13.81 13.43 9,700 1,000 0.1
12/06/2024
13.62
 584,100 13.71 13.71 13.38 15,800 3,800 0.2
11/06/2024
13.71
 818,000 13.90 13.90 13.52 200 11,300 -0.2
10/06/2024
13.81
 1,566,900 13.43 13.81 13.38 28,300 200 0.4
07/06/2024
13.33
 806,600 13.24 13.67 13.19 7,800 0 0.1
06/06/2024
13.24
 1,178,100 13.52 13.57 13.14 1,400 11,100 -0.1
05/06/2024
13.48
 1,629,600 13.52 14.05 13.38 54,800 0 0.8
04/06/2024
13.33
 612,900 13.62 13.62 13.29 5,100 40,600 -0.5
03/06/2024
13.38
 993,600 13.48 13.57 13.24 37,300 1,500 0.5
31/05/2024
13.29
 814,900 13.71 13.71 13.29 0 18,300 -0.3
30/05/2024
13.52
 1,498,100 13.19 13.71 13.10 43,200 5,400 0.5
29/05/2024
13.29
 2,877,700 13.05 13.71 13 43,300 45,500 -0.0
28/05/2024
13
 1,284,200 12.67 13.10 12.67 59,600 11,000 0.7
27/05/2024
12.62
 488,400 12.29 12.86 12.29 21,000 7,800 0.2
24/05/2024
12.48
 691,800 12.90 12.95 12.38 7,300 12,000 -0.1
23/05/2024
12.90
 772,700 12.62 13.05 12.57 26,200 100 0.4
22/05/2024
12.57
 431,000 12.67 12.76 12.52 10,200 1,600 0.1
21/05/2024
12.67
 727,800 12.71 12.95 11.86 7,300 1,500 0.1
20/05/2024
12.71
 605,700 12.48 12.86 12.48 11,100 3,000 0.1
17/05/2024
12.48
 492,700 12.57 12.57 12.38 2,900 0 0.0
16/05/2024
12.48
 443,300 12.48 12.57 12.43 71,500 0 0.9
15/05/2024
12.43
 323,600 12.43 12.52 12.38 30,500 10,600 0.3
14/05/2024
12.38
 334,800 12.33 12.38 12.24 79,000 0 1.0
13/05/2024
12.29
 259,100 12.19 12.38 12.19 4,100 5,400 -0.0
10/05/2024
12.29
 252,800 12.33 12.43 12.19 500 9,000 -0.1
09/05/2024
12.33
 372,600 12.43 12.67 12.29 800 22,500 -0.3
08/05/2024
12.38
 486,400 12.24 12.57 12.10 101,600 600 1.3
07/05/2024
12.24
 374,300 12.33 12.38 12.19 57,500 9,700 0.6
06/05/2024
12.33
 386,100 12.19 12.38 12.14 113,400 5,700 1.4

Chính sách bảo mật | Điều khoản sử dụng |