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
(2025-12-30) 		-0.50 -3.32% 8,985,600 159,300 2.4
14.50
15.40
14.90
2 tháng
(2025-12-01) 		0.40 2.83% 13,936,700 183,000 2.7
13.95
15.40
14.90
3 tháng
(2025-10-31) 		-1.40 -8.78% 21,856,500 79,000 1.1
13.95
15.95
14.90
6 tháng
(2025-08-04) 		-3.45 -19.17% 94,634,700 -353,100 -5.1
13.95
18
14.90
12 tháng
(2025-02-03) 		2.90 24.89% 348,820,400 3,048,365 46.4
11.65
18
14.90
24 tháng
(2024-02-15) 		1.93 15.30% 520,979,400 3,507,742 54.6
10.65
18
14.90
36 tháng
(2023-02-14) 		1.97 15.67% 779,902,200 3,246,635 52.3
10.65
18
14.90
60 tháng
(2021-02-24) 		1.15 8.58% 1,376,212,800 2,281 -39.7
8.57
24.07
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2024
10.75
 187,200 10.90 11 10.75 0 0 0
13/11/2024
10.90
 343,200 10.95 10.95 10.70 33,300 5 0.4
12/11/2024
10.80
 95,000 10.70 10.85 10.70 0 0 0
11/11/2024
10.70
 222,600 10.70 10.80 10.60 100 800 -0.0
08/11/2024
10.70
 290,400 10.85 10.90 10.70 0 0 0
07/11/2024
10.85
 154,200 10.80 10.85 10.75 4,400 700 0.0
06/11/2024
10.80
 227,400 10.80 10.85 10.65 0 0 0
05/11/2024
10.75
 253,100 10.60 10.85 10.60 400 0 0.0
04/11/2024
10.65
 972,300 11.20 11.20 10.45 1,200 58,000 -0.6
01/11/2024
11.20
 233,300 11.25 11.40 11.20 0 600 -0.0
31/10/2024
11.30
 837,900 11.45 11.45 11.25 400 5,100 -0.1
30/10/2024
11.50
 299,200 11.45 11.55 11.40 500 600 -0.0
29/10/2024
11.45
 182,500 11.45 11.55 11.45 0 200 -0.0
28/10/2024
11.45
 184,900 11.45 11.50 11.40 0 0 0
25/10/2024
11.50
 316,000 11.50 11.55 11.45 0 0 0
24/10/2024
11.50
 266,500 11.65 11.65 11.45 0 0 0
23/10/2024
11.55
 316,600 11.55 11.75 11.40 113,600 7,800 1.2
22/10/2024
11.50
 532,300 11.60 11.65 11.45 4,900 15,600 -0.1
21/10/2024
11.65
 385,700 11.75 11.85 11.65 29,600 23,800 0.1
18/10/2024
11.75
 303,400 11.90 11.90 11.75 200 4,700 -0.1
17/10/2024
11.90
 370,500 11.80 11.90 11.75 0 17,600 -0.2
16/10/2024
11.85
 535,600 11.90 12 11.80 300 13,800 -0.2
15/10/2024
12
 486,500 12.15 12.25 11.95 200 43,300 -0.5
14/10/2024
12.15
 1,630,000 11.90 12.40 11.90 10,900 700 0.1
11/10/2024
11.80
 415,900 11.65 11.80 11.65 10,100 0 0.1
10/10/2024
11.65
 386,400 11.65 11.70 11.60 1,000 100 0.0
09/10/2024
11.65
 543,300 11.45 11.70 11.45 0 600 -0.0
08/10/2024
11.50
 228,300 11.60 11.60 11.45 0 9,400 -0.1
07/10/2024
11.60
 247,700 11.45 11.65 11.45 34,300 16,000 0.2
04/10/2024
11.45
 238,000 11.55 11.60 11.45 0 400 -0.0
03/10/2024
11.55
 748,200 11.70 11.70 11.50 0 19,800 -0.2
02/10/2024
11.65
 335,600 11.75 11.75 11.60 11,300 5,500 0.1
01/10/2024
11.70
 590,400 11.70 11.75 11.55 19,800 1,300 0.2
30/09/2024
11.65
 308,000 11.55 11.70 11.55 1,800 0 0.0
27/09/2024
11.55
 571,200 11.80 11.80 11.55 5,500 0 0.1
26/09/2024
11.70
 586,800 11.85 11.85 11.65 10,800 0 0.1
25/09/2024
11.75
 431,500 11.70 11.80 11.65 21,500 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |