CTCP Điện Gia Lai (geg)

14.30
0.05
(0.35%)
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
(2026-03-30) 		-2.65 -15.68% 31,415,300 172,650 2.9
14.25
16.90
14.30
2 tháng
(2026-03-02) 		-1.60 -10.09% 86,044,400 -613,950 -10.6
14.25
17.15
14.30
3 tháng
(2026-01-29) 		-0.65 -4.36% 92,962,000 -581,950 -10.2
14.25
17.15
14.30
6 tháng
(2025-10-31) 		-1.70 -10.66% 114,818,500 -502,950 -9.0
13.95
17.15
14.30
12 tháng
(2025-05-05) 		-0.35 -2.40% 368,513,900 1,724,150 25.7
13.95
18
14.30
24 tháng
(2024-05-09) 		1.92 15.54% 578,092,700 2,776,640 42.3
10.65
18
14.30
36 tháng
(2023-05-15) 		-0.17 -1.18% 812,103,400 2,256,394 35.8
10.65
18
14.30
60 tháng
(2021-05-25) 		1.55 12.21% 1,432,324,300 -740,169 -55.2
8.57
24.07
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |