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)
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
12/10/2023
14.10
 1,284,400 14.33 14.52 14.10 0 0 0
11/10/2023
14.33
 788,100 14.43 14.48 14.10 0 400 -0.0
10/10/2023
14.43
 2,465,700 14 14.71 14 0 400 -0.0
09/10/2023
14
 781,400 14.10 14.29 13.86 3,000 0 0.0
06/10/2023
14.10
 597,800 13.81 14.10 13.57 400 0 0.0
05/10/2023
13.81
 741,700 14.14 14.29 13.81 0 0 0
04/10/2023
14.14
 807,800 14.05 14.48 13.67 400 400 -0
03/10/2023
14.05
 1,119,300 14.62 14.62 13.90 400 0 0.0
02/10/2023
14.62
 2,375,300 15.14 15.14 14.62 400 4,500 -0.1
29/09/2023
15.14
 3,770,700 14.24 15.14 13.95 0 11,200 -0.2
28/09/2023
14.24
 1,035,400 13.90 14.24 13.48 3,000 100 0.0
27/09/2023
13.90
 1,051,700 13.33 13.90 12.95 0 12,400 -0.2
26/09/2023
13.33
 948,600 13.33 13.33 12.95 5,300 0 0.1
25/09/2023
13.33
 983,400 13.95 14 13.14 0 9,800 -0.1
22/09/2023
13.95
 1,310,400 14.19 14.19 13.52 600 12,100 -0.2
21/09/2023
14.19
 905,200 14.24 14.29 14 0 8,600 -0.1
20/09/2023
14.24
 825,300 14.19 14.29 14.10 0 1,100 -0.0
19/09/2023
14.19
 1,453,900 13.71 14.43 13.52 100 3,800 -0.1
18/09/2023
13.71
 460,800 13.67 13.81 13.57 0 0 0
15/09/2023
13.67
 619,000 13.67 13.81 13.48 2,000 5,400 -0.0
14/09/2023
13.67
 1,125,700 13.90 14 13.57 700 0 0.0
13/09/2023
13.90
 910,200 14.05 14.19 13.90 41,600 2,000 0.6
12/09/2023
14.05
 908,700 13.90 14.05 13.76 700 700 0.0
11/09/2023
13.90
 1,335,300 14.38 14.57 13.90 2,000 2,400 -0.0
08/09/2023
14.38
 2,052,300 13.95 14.48 13.86 4,400 900 0.1
07/09/2023
13.95
 1,033,400 13.86 14.14 13.86 100 5,900 -0.1
06/09/2023
13.86
 1,005,000 13.90 14.05 13.81 0 0 0
05/09/2023
13.90
 775,200 13.62 13.90 13.67 0 900 -0.0
31/08/2023
13.62
 920,500 13.38 13.67 13.43 2,000 3,100 -0.0
30/08/2023
13.38
 712,300 13.33 13.43 13.29 0 200 -0.0
29/08/2023
13.33
 545,400 13.33 13.57 13.24 100 5,000 -0.1
28/08/2023
13.33
 711,900 13.33 13.43 13.14 2,600 115,400 -1.6
25/08/2023
13.33
 655,000 13.33 13.62 13.14 0 3,100 -0.0
24/08/2023
13.33
 654,000 13.10 13.33 13.10 4,500 0 0.1
23/08/2023
13.10
 611,600 13.24 13.43 13.10 0 0 0
22/08/2023
13.24
 1,162,200 13.24 13.43 12.67 200 0 0.0
21/08/2023
13.24
 1,145,200 13.48 13.62 13 100 300 -0.0
18/08/2023
13.48
 3,176,900 14.48 14.48 13.48 600 21,700 -0.3
17/08/2023
14.48
 1,131,400 14.57 14.62 14.48 200 2,300 -0.0
16/08/2023
14.57
 990,700 14.71 14.76 14.57 0 400 -0.0
15/08/2023
14.71
 1,483,900 14.71 14.95 14.67 800 100 0.0
14/08/2023
14.71
 1,342,200 14.67 14.86 14.62 5,000 0 0.1
11/08/2023
14.67
 1,422,600 15 15.05 14.52 5,500 7,900 -0.0
10/08/2023
15
 2,408,000 15.10 15.43 14.95 2,100 38,000 -0.6
09/08/2023
15.10
 2,712,200 14.86 15.19 14.67 23,100 400 0.4
08/08/2023
14.86
 2,399,700 14.62 15.10 14.67 0 400 -0.0
07/08/2023
14.62
 1,378,500 14.62 14.76 14.57 0 56,900 -0.9
04/08/2023
14.62
 1,952,000 14.62 14.71 14.43 0 13,200 -0.2
03/08/2023
14.62
 1,562,300 14.90 14.95 14.62 0 0 0
02/08/2023
14.90
 1,197,500 14.95 15.05 14.81 19,200 13,200 0.1
01/08/2023
14.95
 3,158,600 14.71 15.10 14.62 23,400 184,900 -2.5
31/07/2023
14.71
 1,629,500 14.71 14.95 14.62 2,400 300 0.0
28/07/2023
14.71
 1,347,400 14.71 14.76 14.57 300 0 0.0
27/07/2023
14.71
 1,252,800 14.67 14.76 14.48 600 1,400 -0.0
26/07/2023
14.67
 1,976,300 14.52 14.95 14.43 0 1,500 -0.0
25/07/2023
14.52
 1,164,000 14.67 14.76 14.48 17,400 19,300 -0.0
24/07/2023
14.67
 1,020,800 14.57 14.71 14.52 17,800 2,200 0.2
21/07/2023
14.57
 1,621,900 14.57 14.86 14.57 3,900 100 0.1
20/07/2023
14.57
 1,106,600 14.43 14.57 14.33 5,200 0 0.1
19/07/2023
14.43
 847,800 14.33 14.62 14.33 22,000 0 0.3
18/07/2023
14.33
 969,500 14.57 14.62 14.33 2,000 0 0.0
17/07/2023
14.57
 1,406,500 14.38 14.76 14.43 100 2,600 -0.0
14/07/2023
14.38
 1,730,100 14.14 14.57 14.14 9,500 500 0.1
13/07/2023
14.14
 1,161,800 14 14.24 14 1,300 40,000 -0.6
12/07/2023
14
 929,300 14.14 14.19 13.95 20,600 6,600 0.2
11/07/2023
14.14
 1,218,400 14 14.24 14.05 5,300 0 0.1
10/07/2023
14
 1,351,500 13.86 14.29 13.86 400 477,400 -7.0

Chính sách bảo mật | Điều khoản sử dụng |