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)
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
03/05/2024
12.14
 394,800 12.19 12.24 12.10 200 1,900 -0.0
02/05/2024
12.14
 445,600 11.81 12.19 11.81 11,500 10,200 0.0
26/04/2024
11.71
 338,900 11.71 11.76 11.62 400 15,500 -0.2
25/04/2024
11.71
 225,100 11.81 11.81 11.62 0 14,100 -0.2
24/04/2024
11.81
 306,500 11.43 11.81 11.43 0 38,200 -0.5
23/04/2024
11.43
 487,400 11.57 11.76 11.43 500 40,600 -0.5
22/04/2024
11.71
 443,400 11.95 11.95 11.62 6,100 41,200 -0.4
19/04/2024
11.62
 1,392,700 12.14 12.14 11.38 98,000 30,200 0.8
17/04/2024
12.19
 506,700 12.24 12.43 12.10 2,100 89,800 -1.1
16/04/2024
12.24
 1,180,500 12.71 12.71 12 10,100 39,100 -0.4
15/04/2024
12.62
 1,938,800 12.86 13.24 12.62 32,700 193,000 -2.2
12/04/2024
12.86
 799,500 12.90 13 12.81 37,200 36,800 0.0
11/04/2024
12.86
 692,900 13 13.05 12.86 22,300 115,000 -1.3
10/04/2024
13.10
 566,200 13.24 13.24 13.05 3,400 49,500 -0.6
09/04/2024
13.14
 576,800 13.10 13.14 13 19,500 73,600 -0.7
08/04/2024
13.05
 926,500 13.24 13.24 13 23,900 98,000 -1.0
05/04/2024
13.24
 989,900 13.10 13.33 13.05 45,800 57,600 -0.2
04/04/2024
13.29
 1,460,600 13.29 13.48 13.05 120,600 0 1.7
03/04/2024
13.33
 1,284,000 13.62 13.90 13.33 2,500 1,700 0.0
02/04/2024
13.48
 4,119,600 12.57 13.48 12.52 525,800 31,900 6.8
01/04/2024
12.62
 446,600 12.71 12.71 12.48 0 25,100 -0.3
29/03/2024
12.62
 282,500 12.71 12.76 12.62 0 24,000 -0.3
28/03/2024
12.71
 398,100 12.62 12.71 12.57 5,100 0 0.1
27/03/2024
12.62
 593,300 12.57 12.71 12.57 7,700 1,000 0.1
26/03/2024
12.52
 283,900 12.67 12.67 12.48 1,500 100 0.0
25/03/2024
12.57
 455,600 12.71 12.76 12.48 200 10,600 -0.1
22/03/2024
12.71
 912,200 12.52 12.81 12.52 67,600 3,200 0.9
21/03/2024
12.52
 592,200 12.52 12.52 12.43 0 0 0
20/03/2024
12.43
 298,300 12.48 12.48 12.38 200 0 0.0
19/03/2024
12.43
 354,400 12.33 12.48 12.33 0 2,600 -0.0
18/03/2024
12.33
 593,400 12.43 12.57 12.24 13,100 43,500 -0.4
15/03/2024
12.43
 309,500 12.38 12.57 12.38 10,900 0 0.1
14/03/2024
12.38
 505,400 12.48 12.52 12.33 17,700 100 0.2
13/03/2024
12.48
 533,200 12.38 12.48 12.29 15,100 1,000 0.2
12/03/2024
12.33
 483,500 12.38 12.43 12.29 100 6,600 -0.1
11/03/2024
12.43
 431,900 12.52 12.62 12.38 0 6,900 -0.1
08/03/2024
12.52
 580,300 12.67 12.76 12.52 0 11,300 -0.1
07/03/2024
12.67
 409,200 12.67 12.71 12.57 0 0 0
06/03/2024
12.62
 270,000 12.76 12.81 12.62 6,900 46 0.1
05/03/2024
12.71
 383,000 12.71 12.81 12.71 4,000 1,000 0.0
04/03/2024
12.71
 596,800 12.62 12.86 12.62 2,200 15,050 -0.2
01/03/2024
12.57
 363,200 12.57 12.62 12.52 0 3,300 -0.0
29/02/2024
12.57
 354,100 12.76 12.76 12.52 1,100 11,400 -0.1
28/02/2024
12.57
 349,000 12.67 12.67 12.52 0 100 -0.0
27/02/2024
12.62
 322,200 12.52 12.62 12.48 0 40,600 -0.5
26/02/2024
12.48
 418,700 12.52 12.62 12.43 0 86,900 -1.1
23/02/2024
12.52
 905,600 12.95 12.95 12.48 200 107,102 -1.4
22/02/2024
12.90
 390,600 12.90 12.95 12.81 100 47,100 -0.6
21/02/2024
12.90
 316,700 13.05 13.05 12.86 100 15,000 -0.2
20/02/2024
13.05
 1,169,100 12.67 13.05 12.62 142,700 8,950 1.8
19/02/2024
12.67
 621,300 12.57 12.71 12.52 90,200 6,100 1.1
16/02/2024
12.57
 270,000 12.67 12.67 12.52 0 0 0
15/02/2024
12.62
 331,700 12.57 12.71 12.52 0 100 -0.0
07/02/2024
12.57
 561,200 12.48 12.67 12.43 36,500 13,700 0.3
06/02/2024
12.43
 241,100 12.48 12.52 12.43 0 4,300 -0.1
05/02/2024
12.48
 296,000 12.57 12.62 12.48 7,500 10,598 -0.0
02/02/2024
12.57
 627,800 12.48 12.62 12.43 500 199,200 -2.6
01/02/2024
12.48
 311,700 12.48 12.52 12.38 1,000 4,900 -0.1
31/01/2024
12.48
 242,800 12.57 12.62 12.43 0 8,300 -0.1
30/01/2024
12.57
 812,100 12.29 12.62 12.19 139,200 5,600 1.7
29/01/2024
12.29
 143,900 12.33 12.33 12.19 0 1,000 -0.0
26/01/2024
12.29
 134,400 12.24 12.29 12.19 0 4,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |