CTCP Điện Gia Lai (geg)

16.85
0.10
(0.60%)
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
(2026-02-11) 		2.05 14.19% 23,211,000 436,000 6.7
14.35
16.75
16.75
2 tháng
(2026-01-12) 		1.85 12.63% 33,280,800 234,800 3.8
14.25
16.75
16.75
3 tháng
(2025-12-15) 		2.55 18.28% 38,928,000 343,300 5.4
13.95
16.75
16.75
6 tháng
(2025-09-15) 		0.30 1.85% 72,670,100 -58,400 -0.8
13.95
16.75
16.75
12 tháng
(2025-03-18) 		2.15 14.98% 344,145,800 2,997,216 46.1
11.75
18
16.75
24 tháng
(2024-03-25) 		3.93 31.25% 535,621,700 3,717,390 57.9
10.65
18
16.75
36 tháng
(2023-03-29) 		3.74 29.33% 790,144,200 3,250,774 52.6
10.65
18
16.75
60 tháng
(2021-04-08) 		1.54 10.30% 1,381,361,600 -530,919 -50.1
8.57
24.07
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2024
12.24
 106,100 12.24 12.29 12.19 0 12,700 -0.2
24/01/2024
12.24
 132,200 12.29 12.29 12.19 1,000 6,800 -0.1
23/01/2024
12.24
 395,300 12.24 12.33 12.19 0 5,400 -0.1
22/01/2024
12.29
 213,200 12.24 12.29 12.19 1,400 8,700 -0.1
19/01/2024
12.24
 184,500 12.24 12.33 12.19 0 900 -0.0
18/01/2024
12.24
 261,600 12.24 12.29 12.14 900 33,700 -0.4
17/01/2024
12.24
 164,100 12.19 12.33 12.19 1,000 500 0.0
16/01/2024
12.24
 290,700 12.19 12.24 12.05 100 21,700 -0.3
15/01/2024
12.19
 263,400 12.14 12.33 12.14 100 8,700 -0.1
12/01/2024
12.19
 438,200 12.43 12.43 12.19 300 1,700 -0.0
11/01/2024
12.43
 381,000 12.48 12.52 12.38 2,300 500 0.0
10/01/2024
12.48
 530,000 12.43 12.52 12.38 9,700 3,400 0.1
09/01/2024
12.43
 729,600 12.38 12.43 12.29 6,000 5,500 0.0
08/01/2024
12.38
 403,800 12.38 12.43 12.33 1,500 200 0.0
05/01/2024
12.38
 335,900 12.43 12.48 12.33 15,600 0 0.2
04/01/2024
12.38
 535,300 12.38 12.48 12.33 23,800 5,400 0.2
03/01/2024
12.33
 378,200 12.24 12.43 12.24 27,200 0 0.4
02/01/2024
12.29
 634,000 12.33 12.48 12.24 19,700 0 0.3
29/12/2023
12.24
 653,200 12.57 12.67 12.24 15,100 0 0.2
28/12/2023
12.57
 310,600 12.62 12.62 12.52 5,500 0 0.1
27/12/2023
12.62
 194,300 12.67 12.71 12.52 8,500 0 0.1
26/12/2023
12.67
 210,400 12.67 12.71 12.57 2,100 0 0.0
25/12/2023
12.67
 371,800 12.48 12.71 12.48 17,400 0 0.2
22/12/2023
12.48
 208,400 12.57 12.62 12.48 3,700 0 0.0
21/12/2023
12.57
 198,300 12.62 12.62 12.48 2,900 0 0.0
20/12/2023
12.62
 85,600 12.52 12.62 12.43 1,500 0 0.0
19/12/2023
12.52
 182,500 12.52 12.57 12.43 1,100 6,200 -0.1
18/12/2023
12.52
 273,700 12.48 12.67 12.43 300 13,700 -0.2
15/12/2023
12.48
 275,000 12.48 12.57 12.38 100 7,600 -0.1
14/12/2023
12.48
 407,300 12.67 12.76 12.48 0 10,200 -0.1
13/12/2023
12.67
 194,200 12.81 12.95 12.57 100 8,600 -0.1
12/12/2023
12.81
 216,600 12.67 12.81 12.57 0 4,200 -0.1
11/12/2023
12.67
 345,700 12.81 12.81 12.67 0 0 0
08/12/2023
12.81
 272,200 12.90 13 12.76 600 0 0.0
07/12/2023
12.90
 669,000 13.05 13.14 12.71 2,000 3,900 -0.0
06/12/2023
13.05
 486,900 12.95 13.14 12.95 0 0 0
05/12/2023
12.95
 567,800 12.90 13.19 12.86 13,900 0 0.2
04/12/2023
12.90
 719,500 12.62 12.95 12.62 21,600 100 0.3
01/12/2023
12.62
 239,600 12.62 12.67 12.52 0 9,000 -0.1
30/11/2023
12.62
 241,400 12.57 12.71 12.52 1,500 0 0.0
29/11/2023
12.57
 385,800 12.33 12.62 12.38 20,900 0 0.3
28/11/2023
12.33
 431,800 12.43 12.52 12.24 4,600 6,300 -0.0
27/11/2023
12.43
 281,400 12.62 12.76 12.38 0 1,000 -0.0
24/11/2023
12.62
 705,300 12.86 12.86 12.33 600 5,800 -0.1
23/11/2023
12.86
 930,700 12.62 13.10 12.67 14,900 4,100 0.1
22/11/2023
12.62
 341,100 12.62 12.71 12.52 200 0 0.0
21/11/2023
12.62
 267,500 12.57 12.71 12.52 800 0 0.0
20/11/2023
12.57
 339,500 12.62 12.67 12.33 7,300 0 0.1
17/11/2023
12.62
 553,300 12.62 12.81 12.38 0 0 0
16/11/2023
12.62
 214,600 12.67 12.71 12.57 0 0 0
15/11/2023
12.67
 411,400 12.62 12.90 12.62 0 0 0
14/11/2023
12.62
 345,300 12.57 12.81 12.57 0 100 -0.0
13/11/2023
12.57
 424,500 12.62 12.86 12.43 0 7,300 -0.1
10/11/2023
12.62
 878,800 12.52 13 12.62 0 900 -0.0
09/11/2023
12.52
 659,400 12.43 12.62 12.43 0 0 0
08/11/2023
12.43
 622,100 12.05 12.43 12.05 7,400 700 0.1
07/11/2023
12.05
 446,600 12.10 12.38 12 4,800 7,900 -0.0
06/11/2023
12.10
 250,700 12.19 12.24 11.95 800 0 0.0
03/11/2023
12.19
 277,500 12.19 12.33 12.05 100 200 -0.0
02/11/2023
12.19
 378,700 11.57 12.19 11.62 8,800 0 0.1
01/11/2023
11.57
 343,200 11.57 11.76 11.33 400 0 0.0
31/10/2023
11.57
 332,500 11.95 11.95 11.57 6,400 0 0.1
30/10/2023
11.95
 180,300 11.95 12.10 11.95 400 0 0.0
27/10/2023
11.95
 615,300 12 12.29 11.86 800 0 0.0
26/10/2023
12
 1,114,600 12.86 12.86 12 200 0 0.0
25/10/2023
12.86
 313,600 12.71 12.86 12.71 800 2,000 -0.0
24/10/2023
12.71
 171,200 12.57 12.81 12.57 200 3,400 -0.0
23/10/2023
12.57
 312,600 12.86 12.86 12.57 200 0 0.0
20/10/2023
12.86
 442,700 12.38 12.86 12.38 2,500 0 0.0
19/10/2023
12.38
 849,700 12.67 12.76 12.29 3,500 2,100 0.0
18/10/2023
12.67
 1,638,300 13.14 13.24 12.38 400 3,300 -0.0
17/10/2023
13.14
 1,429,400 13.71 13.90 13.14 1,000 0 0.0
16/10/2023
13.71
 1,072,300 14.10 14.24 13.71 0 100 -0.0
13/10/2023
14.10
 721,900 14.10 14.33 13.90 3,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |