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)
13/12/2024
10.48
 208,500 10.67 10.67 10.48 0 6,600 -0.1
12/12/2024
10.57
 152,800 10.43 10.57 10.43 0 4,300 -0.0
11/12/2024
10.52
 118,200 10.43 10.57 10.43 1,000 0 0.0
10/12/2024
10.43
 384,500 10.48 10.57 10.38 5,800 300 0.1
09/12/2024
10.43
 687,000 10.67 10.81 10.43 3,700 2,300 0.0
06/12/2024
10.67
 189,000 10.71 10.71 10.62 0 0 0
05/12/2024
10.67
 216,800 10.57 10.67 10.43 18,400 1,800 0.2
04/12/2024
10.57
 189,400 10.48 10.57 10.43 19,000 9,600 0.1
03/12/2024
10.52
 97,400 10.52 10.57 10.38 10,000 1,900 0.1
02/12/2024
10.48
 153,200 10.67 10.71 10.48 0 39,000 -0.4
29/11/2024
10.57
 204,000 10.52 10.71 10.52 15,000 10,700 0.0
28/11/2024
10.57
 275,300 10.48 10.67 10.48 29,600 0 0.3
27/11/2024
10.48
 235,900 10.52 10.52 10.38 300 0 0.0
26/11/2024
10.48
 190,800 10.43 10.57 10.43 3,100 0 0.0
25/11/2024
10.38
 267,300 10.14 10.38 10.14 10,000 0 0.1
22/11/2024
10.19
 164,300 10.14 10.33 10.14 0 20,800 -0.2
21/11/2024
10.19
 216,700 10.19 10.33 10.14 2,100 10,300 -0.1
20/11/2024
10.19
 249,600 10.19 10.33 10.14 300 56,900 -0.6
19/11/2024
10.19
 149,100 10.29 10.38 10.19 0 300 -0.0
18/11/2024
10.29
 185,000 10.10 10.33 10.10 24,600 0 0.3
15/11/2024
10.24
 352,500 10.24 10.29 10.05 0 0 0
14/11/2024
10.24
 187,200 10.38 10.48 10.24 0 0 0
13/11/2024
10.38
 343,200 10.43 10.43 10.19 33,300 5 0.4
12/11/2024
10.29
 95,000 10.19 10.33 10.19 0 0 0
11/11/2024
10.19
 222,600 10.19 10.29 10.10 100 800 -0.0
08/11/2024
10.19
 290,400 10.33 10.38 10.19 0 0 0
07/11/2024
10.33
 154,200 10.29 10.33 10.24 4,400 700 0.0
06/11/2024
10.29
 227,400 10.29 10.33 10.14 0 0 0
05/11/2024
10.24
 253,100 10.10 10.33 10.10 400 0 0.0
04/11/2024
10.14
 972,300 10.67 10.67 9.95 1,200 58,000 -0.6
01/11/2024
10.67
 233,300 10.71 10.86 10.67 0 600 -0.0
31/10/2024
10.76
 837,900 10.90 10.90 10.71 400 5,100 -0.1
30/10/2024
10.95
 299,200 10.90 11 10.86 500 600 -0.0
29/10/2024
10.90
 182,500 10.90 11 10.90 0 200 -0.0
28/10/2024
10.90
 184,900 10.90 10.95 10.86 0 0 0
25/10/2024
10.95
 316,000 10.95 11 10.90 0 0 0
24/10/2024
10.95
 266,500 11.10 11.10 10.90 0 0 0
23/10/2024
11
 316,600 11 11.19 10.86 113,600 7,800 1.2
22/10/2024
10.95
 532,300 11.05 11.10 10.90 4,900 15,600 -0.1
21/10/2024
11.10
 385,700 11.19 11.29 11.10 29,600 23,800 0.1
18/10/2024
11.19
 303,400 11.33 11.33 11.19 200 4,700 -0.1
17/10/2024
11.33
 370,500 11.24 11.33 11.19 0 17,600 -0.2
16/10/2024
11.29
 535,600 11.33 11.43 11.24 300 13,800 -0.2
15/10/2024
11.43
 486,500 11.57 11.67 11.38 200 43,300 -0.5
14/10/2024
11.57
 1,630,000 11.33 11.81 11.33 10,900 700 0.1
11/10/2024
11.24
 415,900 11.10 11.24 11.10 10,100 0 0.1
10/10/2024
11.10
 386,400 11.10 11.14 11.05 1,000 100 0.0
09/10/2024
11.10
 543,300 10.90 11.14 10.90 0 600 -0.0
08/10/2024
10.95
 228,300 11.05 11.05 10.90 0 9,400 -0.1
07/10/2024
11.05
 247,700 10.90 11.10 10.90 34,300 16,000 0.2
04/10/2024
10.90
 238,000 11 11.05 10.90 0 400 -0.0
03/10/2024
11
 748,200 11.14 11.14 10.95 0 19,800 -0.2
02/10/2024
11.10
 335,600 11.19 11.19 11.05 11,300 5,500 0.1
01/10/2024
11.14
 590,400 11.14 11.19 11 19,800 1,300 0.2
30/09/2024
11.10
 308,000 11 11.14 11 1,800 0 0.0
27/09/2024
11
 571,200 11.24 11.24 11 5,500 0 0.1
26/09/2024
11.14
 586,800 11.29 11.29 11.10 10,800 0 0.1
25/09/2024
11.19
 431,500 11.14 11.24 11.10 21,500 0 0.3
24/09/2024
11.10
 278,100 11 11.10 11 30,700 0 0.4
23/09/2024
11
 291,700 11.14 11.14 10.95 0 13,500 -0.2
20/09/2024
11.05
 806,000 10.95 11.38 10.95 2,900 30,100 -0.3
19/09/2024
10.95
 187,000 10.95 10.95 10.86 0 1,200 -0.0
18/09/2024
10.90
 378,100 10.95 10.95 10.67 0 2,600 -0.0
17/09/2024
10.86
 358,400 10.90 10.95 10.62 500 23,200 -0.3
16/09/2024
10.90
 524,900 10.95 11.05 10.62 9,000 20,400 -0.1
13/09/2024
10.95
 298,700 11 11 10.86 0 27,800 -0.3
12/09/2024
10.90
 357,800 11.05 11.10 10.90 0 5,400 -0.1
11/09/2024
10.90
 444,900 10.95 11.05 10.81 0 64,600 -0.7
10/09/2024
11.05
 1,092,600 11.19 11.19 10.95 0 34,900 -0.4
09/09/2024
11.14
 956,100 11.05 11.19 11.05 0 0 0
06/09/2024
11.05
 432,200 11.14 11.24 11.05 0 0 0
05/09/2024
11.14
 862,100 11.33 11.43 11 63,400 34,200 0.3
04/09/2024
11.38
 543,200 11.57 11.57 11.33 0 50,400 -0.6
30/08/2024
11.67
 239,500 11.62 11.76 11.62 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
11.67
 612,200 11.71 11.90 11.62 0 68,500 -0.8
28/08/2024
11.66
 992,600 11.66 11.75 11.61 1,000 48,300 -0.6
27/08/2024
11.66
 708,100 11.66 11.75 11.61 0 21,200 -0.3
26/08/2024
11.75
 518,200 11.75 11.88 11.70 1,400 5,500 -0.1
23/08/2024
11.75
 678,600 11.93 11.93 11.70 1,000 1,000 -0.0
22/08/2024
11.79
 502,300 11.88 11.97 11.75 2,500 400 0.0
21/08/2024
11.88
 702,800 11.84 11.97 11.75 2,000 0 0.0
20/08/2024
11.79
 966,600 11.70 11.84 11.66 3,800 21,800 -0.2
19/08/2024
11.66
 819,400 11.70 11.79 11.56 200 900 -0.0
16/08/2024
11.70
 1,285,000 11.34 11.79 11.34 151,300 4,700 1.9
15/08/2024
11.34
 1,435,600 11.70 11.70 11.25 66,900 11,400 0.7
14/08/2024
11.70
 1,070,200 11.79 12.06 11.70 0 167,800 -2.2
13/08/2024
11.93
 4,128,000 12.24 12.56 11.93 200 386,100 -5.1
12/08/2024
12.79
 565,700 12.74 12.79 12.56 300 34,800 -0.5
09/08/2024
12.74
 555,400 12.65 12.88 12.56 3,000 1,900 0.0
08/08/2024
12.56
 583,200 12.61 12.83 12.43 3,000 35,700 -0.5
07/08/2024
12.56
 435,900 12.74 12.74 12.34 0 57,500 -0.8
06/08/2024
12.65
 936,900 12.88 12.88 12.38 2,700 104,400 -1.4
05/08/2024
12.34
 2,111,100 13.02 13.06 12.34 27,800 102,000 -1.0
02/08/2024
13.24
 1,220,500 12.65 13.24 12.61 113,200 3,000 1.6
01/08/2024
12.93
 1,797,000 13.51 13.61 12.83 75,000 25,000 0.7
31/07/2024
13.51
 1,547,400 13.61 13.74 13.33 6,700 127,500 -1.8
30/07/2024
13.79
 1,388,400 13.83 14.29 13.47 0 53,100 -0.8
29/07/2024
13.83
 691,300 14.01 14.01 13.61 0 53,100 -0.8
26/07/2024
13.83
 1,184,600 13.38 13.97 13.38 0 32,300 -0.5
25/07/2024
13.51
 1,038,800 13.61 13.65 13.38 0 98,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |