CTCP Điện Gia Lai (geg)

12.10
0.10
(0.83%)
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
(2026-06-29) 		-1.90 -13.77% 7,076,600 44,892 0
11.70
14.70
12
2 tháng
(2026-05-29) 		-1.48 -11.07% 13,375,200 26,897 0
11.70
14.70
12
3 tháng
(2026-04-29) 		-1.72 -12.62% 22,294,900 87,097 0
11.70
14.70
12
6 tháng
(2026-01-29) 		-2.29 -16.14% 114,413,900 -494,853 -10.2
11.70
16.33
12
12 tháng
(2025-08-04) 		-5.24 -30.58% 209,048,600 -847,953 -15.3
11.70
17.14
12
24 tháng
(2024-08-07) 		-0.66 -5.27% 519,210,200 1,732,637 25.6
10.14
17.14
12
36 tháng
(2023-08-14) 		-2.11 -15.08% 719,863,900 2,867,291 42.4
10.14
17.14
12
60 tháng
(2021-08-23) 		-1.50 -11.20% 1,415,330,200 1,641,228 -18.1
8.16
22.93
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
15
 2,386,900 14.67 15.29 14.67 78,300 100 0
15/05/2025
14.71
 3,715,700 15 15.14 14.43 50,800 62,700 0
14/05/2025
15.10
 3,310,900 15.14 15.14 14.81 193,500 31,900 0
13/05/2025
15.14
 2,807,600 15.43 15.43 15.14 400 102,600 0
12/05/2025
15.29
 6,901,300 15.33 15.52 15.14 115,100 175,600 0
09/05/2025
14.71
 2,309,700 14.67 14.76 14.48 11,200 0 0
08/05/2025
14.76
 2,409,500 14.67 14.86 14.48 79,800 85,900 0
07/05/2025
14.62
 4,373,000 14.52 15.05 14.38 206,600 1,600 0
06/05/2025
14.52
 4,394,100 14.67 14.67 14.24 1,000 171,700 0
05/05/2025
13.90
 6,098,400 13.52 13.90 13.38 107,700 1,100 0
29/04/2025
13
 993,200 13.14 13.33 13 10,700 0 0.1
28/04/2025
13.14
 605,200 13.43 13.43 13.14 0 11,600 -0.2
25/04/2025
13.38
 942,500 13.52 13.52 13.29 0 29,400 -0.4
24/04/2025
13.48
 1,172,700 13.67 13.67 13.33 52,700 9,700 0.6
23/04/2025
13.57
 1,226,900 13.76 13.76 13.48 1,000 74,000 -1.0
22/04/2025
13.57
 4,432,800 13.43 14.05 12.52 104,500 37,200 0.9
21/04/2025
13.43
 1,286,600 13.38 13.57 13.14 63,700 67,700 -0.0
18/04/2025
13.48
 1,784,700 13.52 13.71 13.43 73,700 30,000 0.6
17/04/2025
13.52
 2,570,300 13.43 13.62 13.19 37,200 67,500 -0.4
16/04/2025
13.24
 2,205,600 12.95 13.52 12.90 69,100 6,200 0.9
15/04/2025
12.71
 819,000 12.48 13.10 12.48 0 2,500 -0.0
14/04/2025
12.57
 929,000 12.57 12.67 12.38 67,500 138,300 -0.9
11/04/2025
12.48
 1,551,200 12.62 12.62 12.14 0 33,300 -0.4
10/04/2025
11.95
 16,400 11.95 11.95 11.95 0 34 -0.0
09/04/2025
11.19
 1,911,800 11.14 12.19 10.95 144,500 3,200 1.7
08/04/2025
11.57
 1,518,100 11.62 12.05 11.57 600 6,900 -0.1
04/04/2025
12.43
 2,237,200 11.67 13.38 11.67 33,400 8,400 0.3
03/04/2025
12.52
 1,667,000 12.67 13.05 12.52 3,200 62,600 -0.8
02/04/2025
13.43
 694,700 13.33 13.52 13.24 0 22,700 -0.3
01/04/2025
13.33
 481,100 13.52 13.57 13.24 0 50,400 -0.7
31/03/2025
13.48
 1,231,000 13.14 13.48 13.05 4,400 20,000 -0.2
28/03/2025
13.24
 884,900 13.43 13.57 13.19 0 13,900 -0.2
27/03/2025
13.43
 1,814,900 13.38 13.86 13.38 122,000 19,700 1.5
26/03/2025
13.29
 722,200 13.33 13.33 13.05 5,000 78,600 -1.0
25/03/2025
13.14
 760,000 13.14 13.33 12.86 0 0 0
24/03/2025
13.05
 831,000 13.05 13.10 12.81 0 270,000 -3.6
21/03/2025
13.14
 547,700 13.33 13.48 13.14 0 0 0
20/03/2025
13.33
 943,700 13.52 13.52 12.95 3,600 3,400 0.0
19/03/2025
13.48
 1,614,900 13.62 13.62 13.24 60,200 18,900 0.6
18/03/2025
13.67
 2,489,800 13.24 13.76 13.19 881,800 125,450 10.7
17/03/2025
13.14
 1,515,100 13 13.19 12.86 2,900 39,252 -0.5
14/03/2025
12.81
 1,157,300 13.19 13.19 12.76 1,000 0 0.0
13/03/2025
12.90
 1,264,700 13.24 13.29 12.86 0 11,600 -0.2
12/03/2025
13.14
 4,558,400 12.38 13.14 12.38 607,300 5,146 8.1
11/03/2025
12.29
 1,177,000 11.90 12.29 11.90 23,100 170 0.3
10/03/2025
12.10
 466,200 12.14 12.19 12.05 100 61,800 -0.8
07/03/2025
12.10
 562,200 11.86 12.10 11.81 20,300 30,400 -0.1
06/03/2025
11.86
 414,500 11.81 11.95 11.71 34,700 700 0.4
05/03/2025
11.81
 797,100 12.10 12.10 11.81 200 1,400 -0.0
04/03/2025
12
 1,320,200 12.33 12.33 12 30,200 38,400 -0.1
03/03/2025
12.33
 512,800 12.52 12.52 12.33 0 6,400 -0.1
28/02/2025
12.52
 547,700 12.38 12.57 12.38 3,300 26,700 -0.3
27/02/2025
12.52
 667,100 12.38 12.52 12.38 0 30,300 -0.4
26/02/2025
12.57
 704,800 12.57 12.67 12.38 200 101,300 -1.3
25/02/2025
12.67
 679,100 12.71 12.76 12.57 1,300 117,200 -1.5
24/02/2025
12.67
 1,985,300 12.19 12.67 12.19 111,300 4,100 1.4
21/02/2025
12.24
 649,700 12.24 12.43 12.24 3,400 56,600 -0.7
20/02/2025
12.29
 811,000 12.43 12.43 12.19 4,300 83,355 -1.0
19/02/2025
12.33
 1,459,600 12.38 12.57 12.24 1,500 130,241 -1.7
18/02/2025
12.33
 713,300 12.48 12.67 12.33 11,100 13,600 -0.0
17/02/2025
12.48
 1,868,600 12.10 12.48 11.90 92,000 800 1.2
14/02/2025
12.10
 704,700 11.95 12.24 11.95 3,800 15,400 -0.1
13/02/2025
12.10
 1,054,800 11.81 12.33 11.71 16,600 6,700 0.1
12/02/2025
11.86
 322,700 12 12 11.81 9,300 2,122 0.1
11/02/2025
11.86
 376,300 11.71 11.86 11.67 6,000 1,865 0.1
10/02/2025
11.71
 673,700 11.90 11.90 11.71 9,500 4,600 0.1
07/02/2025
11.95
 746,500 12.14 12.14 11.90 13,700 4,500 0.1
06/02/2025
12.05
 871,700 11.95 12.29 11.95 1,000 28,000 -0.3
05/02/2025
11.95
 3,327,600 11.24 11.95 11.19 18,700 2,500 0.2
04/02/2025
11.19
 288,800 11.14 11.19 11.14 7,900 0 0.1
03/02/2025
11.10
 183,900 11.05 11.14 10.90 6,900 1,400 0.1
24/01/2025
10.90
 324,000 10.95 11 10.90 0 0 0
23/01/2025
10.95
 112,000 10.95 11.10 10.95 1,500 0 0.0
22/01/2025
10.90
 185,700 10.95 11 10.90 1,600 0 0.0
21/01/2025
10.95
 109,800 11.05 11.05 10.95 300 1,000 -0.0
20/01/2025
10.95
 184,300 11.19 11.19 10.95 200 0 0.0
17/01/2025
10.95
 75,700 10.90 11 10.86 4,700 60 0.1
16/01/2025
10.90
 96,400 10.90 11 10.86 0 0 0
15/01/2025
10.90
 225,100 10.67 10.90 10.67 0 0 0
14/01/2025
10.67
 136,500 10.67 10.95 10.67 0 1,100 -0.0
13/01/2025
10.71
 105,700 10.67 10.76 10.62 0 300 -0.0
10/01/2025
10.76
 192,500 10.90 11.05 10.76 0 400 -0.0
09/01/2025
11
 111,400 10.95 11.14 10.90 0 0 0
08/01/2025
11
 190,900 10.76 11.05 10.76 20,100 0 0.2
07/01/2025
10.86
 249,400 10.86 10.95 10.76 0 0 0
06/01/2025
10.95
 253,800 11.14 11.19 10.95 0 0 0
03/01/2025
11.14
 290,400 11.29 11.33 11.14 100 0 0.0
02/01/2025
11.33
 479,300 11.38 11.38 11.24 0 700 -0.0
31/12/2024
11.43
 2,342,300 11.19 11.43 11.10 0 20,700 -0.2
30/12/2024
11.19
 645,300 11.14 11.43 11 1,900 1,300 0.0
27/12/2024
11.19
 547,500 11.14 11.19 11 200 0 0.0
26/12/2024
11.24
 422,600 11.24 11.33 11.05 0 5,700 -0.1
25/12/2024
11.24
 653,600 11.24 11.24 11 0 100 -0.0
24/12/2024
11.14
 747,000 11.14 11.24 11 500 1,200 -0.0
23/12/2024
11.10
 608,000 11.05 11.10 10.95 1,400 0 0.0
20/12/2024
10.95
 775,700 10.81 11.05 10.81 10,200 600 0.1
19/12/2024
10.71
 402,800 10.67 10.71 10.57 3,100 0 0.0
18/12/2024
10.76
 312,400 10.62 10.81 10.57 200 1,900 -0.0
17/12/2024
10.62
 213,300 10.48 10.62 10.43 0 3,610 -0.0
16/12/2024
10.57
 226,500 10.48 10.57 10.33 100 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |