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)
24/07/2024
13.65
 1,681,900 12.93 13.70 12.79 187,600 46,200 2.1
23/07/2024
12.97
 2,219,500 13.70 13.83 12.88 125,900 7,700 1.7
22/07/2024
13.65
 2,301,100 14.15 14.47 13.56 75,800 1,500 1.1
19/07/2024
14.38
 1,523,700 14.69 14.78 14.06 0 11,300 -0.2
18/07/2024
14.74
 2,688,100 14.29 14.74 14.10 249,800 4,300 3.9
17/07/2024
14.29
 5,619,300 15.42 15.46 14.29 36,700 284,600 -4.1
16/07/2024
15.33
 1,706,000 15.51 15.56 15.15 142,200 3,400 2.3
15/07/2024
15.37
 2,443,000 15.37 15.60 15.19 251,300 3,000 4.2
12/07/2024
15.01
 2,450,200 14.56 15.10 14.24 173,500 1,000 2.7
11/07/2024
14.56
 1,255,500 14.78 14.78 14.47 19,800 32,300 -0.2
10/07/2024
14.56
 3,298,500 14.47 14.92 14.20 27,300 24,700 0.0
09/07/2024
14.33
 2,253,100 14.51 14.51 14.10 26,200 55,000 -0.5
08/07/2024
13.97
 3,088,000 13.20 13.97 13.20 32,800 11,200 0.3
05/07/2024
13.06
 1,022,100 13.15 13.29 12.93 24,700 1,600 0.3
04/07/2024
13.24
 1,173,700 13.33 13.42 13.15 400 50,700 -0.7
03/07/2024
13.29
 473,700 13.38 13.38 13.20 0 300 -0.0
02/07/2024
13.29
 2,216,300 12.74 13.38 12.70 26,900 41,200 -0.2
01/07/2024
12.70
 344,200 12.74 12.79 12.56 12,900 27,300 -0.2
28/06/2024
12.70
 778,000 12.56 12.79 12.47 4,900 7,700 -0.0
27/06/2024
12.52
 475,700 12.93 12.93 12.52 10,500 7,700 0.0
26/06/2024
12.70
 373,900 12.56 12.74 12.52 10,000 0 0.1
25/06/2024
12.70
 408,400 12.52 12.79 12.52 23,200 2,000 0.3
24/06/2024
12.52
 1,456,700 12.97 12.97 12.43 198,200 20,500 2.5
21/06/2024
12.88
 729,500 13.06 13.06 12.88 24,700 0 0.4
20/06/2024
13.06
 716,500 13.06 13.06 12.79 1,500 0 0.0
19/06/2024
13.06
 1,000,700 13.02 13.06 12.74 101,000 21,300 1.1
18/06/2024
13.02
 911,400 12.70 13.15 12.70 13,800 26,300 -0.2
17/06/2024
12.70
 696,800 12.52 12.70 12.52 27,400 0 0.4
14/06/2024
12.47
 1,645,200 12.74 12.88 12.47 12,800 0 0.2
13/06/2024
12.83
 606,700 13.15 13.15 12.79 9,700 1,000 0.1
12/06/2024
12.97
 584,100 13.06 13.06 12.74 15,800 3,800 0.2
11/06/2024
13.06
 818,000 13.24 13.24 12.88 200 11,300 -0.2
10/06/2024
13.15
 1,566,900 12.79 13.15 12.74 28,300 200 0.4
07/06/2024
12.70
 806,600 12.61 13.02 12.56 7,800 0 0.1
06/06/2024
12.61
 1,178,100 12.88 12.93 12.52 1,400 11,100 -0.1
05/06/2024
12.83
 1,629,600 12.88 13.38 12.74 54,800 0 0.8
04/06/2024
12.70
 612,900 12.97 12.97 12.65 5,100 40,600 -0.5
03/06/2024
12.74
 993,600 12.83 12.93 12.61 37,300 1,500 0.5
31/05/2024
12.65
 814,900 13.06 13.06 12.65 0 18,300 -0.3
30/05/2024
12.88
 1,498,100 12.56 13.06 12.47 43,200 5,400 0.5
29/05/2024
12.65
 2,877,700 12.43 13.06 12.38 43,300 45,500 -0.0
28/05/2024
12.38
 1,284,200 12.06 12.47 12.06 59,600 11,000 0.7
27/05/2024
12.02
 488,400 11.70 12.24 11.70 21,000 7,800 0.2
24/05/2024
11.88
 691,800 12.29 12.34 11.79 7,300 12,000 -0.1
23/05/2024
12.29
 772,700 12.02 12.43 11.97 26,200 100 0.4
22/05/2024
11.97
 431,000 12.06 12.15 11.93 10,200 1,600 0.1
21/05/2024
12.06
 727,800 12.11 12.34 11.29 7,300 1,500 0.1
20/05/2024
12.11
 605,700 11.88 12.24 11.88 11,100 3,000 0.1
17/05/2024
11.88
 492,700 11.97 11.97 11.79 2,900 0 0.0
16/05/2024
11.88
 443,300 11.88 11.97 11.84 71,500 0 0.9
15/05/2024
11.84
 323,600 11.84 11.93 11.79 30,500 10,600 0.3
14/05/2024
11.79
 334,800 11.75 11.79 11.66 79,000 0 1.0
13/05/2024
11.70
 259,100 11.61 11.79 11.61 4,100 5,400 -0.0
10/05/2024
11.70
 252,800 11.75 11.84 11.61 500 9,000 -0.1
09/05/2024
11.75
 372,600 11.84 12.06 11.70 800 22,500 -0.3
08/05/2024
11.79
 486,400 11.66 11.97 11.52 101,600 600 1.3
07/05/2024
11.66
 374,300 11.75 11.79 11.61 57,500 9,700 0.6
06/05/2024
11.75
 386,100 11.61 11.79 11.56 113,400 5,700 1.4
03/05/2024
11.56
 394,800 11.61 11.66 11.52 200 1,900 -0.0
02/05/2024
11.56
 445,600 11.25 11.61 11.25 11,500 10,200 0.0
26/04/2024
11.16
 338,900 11.16 11.20 11.07 400 15,500 -0.2
25/04/2024
11.16
 225,100 11.25 11.25 11.07 0 14,100 -0.2
24/04/2024
11.25
 306,500 10.88 11.25 10.88 0 38,200 -0.5
23/04/2024
10.88
 487,400 11.02 11.20 10.88 500 40,600 -0.5
22/04/2024
11.16
 443,400 11.38 11.38 11.07 6,100 41,200 -0.4
19/04/2024
11.07
 1,392,700 11.56 11.56 10.84 98,000 30,200 0.8
17/04/2024
11.61
 506,700 11.66 11.84 11.52 2,100 89,800 -1.1
16/04/2024
11.66
 1,180,500 12.11 12.11 11.43 10,100 39,100 -0.4
15/04/2024
12.02
 1,938,800 12.24 12.61 12.02 32,700 193,000 -2.2
12/04/2024
12.24
 799,500 12.29 12.38 12.20 37,200 36,800 0.0
11/04/2024
12.24
 692,900 12.38 12.43 12.24 22,300 115,000 -1.3
10/04/2024
12.47
 566,200 12.61 12.61 12.43 3,400 49,500 -0.6
09/04/2024
12.52
 576,800 12.47 12.52 12.38 19,500 73,600 -0.7
08/04/2024
12.43
 926,500 12.61 12.61 12.38 23,900 98,000 -1.0
05/04/2024
12.61
 989,900 12.47 12.70 12.43 45,800 57,600 -0.2
04/04/2024
12.65
 1,460,600 12.65 12.83 12.43 120,600 0 1.7
03/04/2024
12.70
 1,284,000 12.97 13.24 12.70 2,500 1,700 0.0
02/04/2024
12.83
 4,119,600 11.97 12.83 11.93 525,800 31,900 6.8
01/04/2024
12.02
 446,600 12.11 12.11 11.88 0 25,100 -0.3
29/03/2024
12.02
 282,500 12.11 12.15 12.02 0 24,000 -0.3
28/03/2024
12.11
 398,100 12.02 12.11 11.97 5,100 0 0.1
27/03/2024
12.02
 593,300 11.97 12.11 11.97 7,700 1,000 0.1
26/03/2024
11.93
 283,900 12.06 12.06 11.88 1,500 100 0.0
25/03/2024
11.97
 455,600 12.11 12.15 11.88 200 10,600 -0.1
22/03/2024
12.11
 912,200 11.93 12.20 11.93 67,600 3,200 0.9
21/03/2024
11.93
 592,200 11.93 11.93 11.84 0 0 0
20/03/2024
11.84
 298,300 11.88 11.88 11.79 200 0 0.0
19/03/2024
11.84
 354,400 11.75 11.88 11.75 0 2,600 -0.0
18/03/2024
11.75
 593,400 11.84 11.97 11.66 13,100 43,500 -0.4
15/03/2024
11.84
 309,500 11.79 11.97 11.79 10,900 0 0.1
14/03/2024
11.79
 505,400 11.88 11.93 11.75 17,700 100 0.2
13/03/2024
11.88
 533,200 11.79 11.88 11.70 15,100 1,000 0.2
12/03/2024
11.75
 483,500 11.79 11.84 11.70 100 6,600 -0.1
11/03/2024
11.84
 431,900 11.93 12.02 11.79 0 6,900 -0.1
08/03/2024
11.93
 580,300 12.06 12.15 11.93 0 11,300 -0.1
07/03/2024
12.06
 409,200 12.06 12.11 11.97 0 0 0
06/03/2024
12.02
 270,000 12.15 12.20 12.02 6,900 46 0.1
05/03/2024
12.11
 383,000 12.11 12.20 12.11 4,000 1,000 0.0
04/03/2024
12.11
 596,800 12.02 12.24 12.02 2,200 15,050 -0.2
01/03/2024
11.97
 363,200 11.97 12.02 11.93 0 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |