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)
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
07/07/2023
13.86
 2,485,000 14.38 14.43 13.76 3,600 509,700 -7.4
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
06/07/2023
14.38
 1,163,900 14.55 14.76 14.38 6,600 71,600 -1.0
05/07/2023
14.56
 1,102,900 14.51 14.65 14.56 200 4,100 -0.1
04/07/2023
14.51
 932,500 14.51 14.60 14.38 4,000 21,100 -0.3
03/07/2023
14.51
 569,100 14.73 14.78 14.51 100 15,300 -0.2
30/06/2023
14.73
 1,409,900 13.77 14.73 14.33 12,800 3,200 0.2
29/06/2023
14.60
 983,700 14.78 14.82 14.56 0 41,500 -0.7
28/06/2023
14.78
 822,100 14.91 15.00 14.69 0 35,900 -0.6
27/06/2023
14.91
 1,409,800 14.69 14.91 14.60 94,200 10,300 1.4
26/06/2023
14.69
 1,174,400 14.91 14.91 14.56 3,600 5,000 -0.0
23/06/2023
14.91
 1,135,800 15.05 15.05 14.82 11,200 1,300 0.2
22/06/2023
15.05
 1,562,300 14.96 15.09 14.91 169,600 2,500 2.8
21/06/2023
14.96
 1,660,100 14.82 15.00 14.82 485,000 2,600 8.0
20/06/2023
14.82
 1,322,700 14.60 14.82 14.60 340,900 0 5.6
19/06/2023
14.60
 1,192,600 14.38 14.69 14.38 0 200 -0.0
16/06/2023
14.38
 1,581,100 14.51 14.69 14.38 8,500 1,000 0.1
15/06/2023
14.51
 1,355,500 14.65 14.73 14.42 6,600 6,600 -0.0
14/06/2023
14.65
 1,635,200 14.73 14.87 14.65 6,100 100 0.1
13/06/2023
14.73
 2,025,500 14.87 15.05 14.65 15,500 0 0.3
12/06/2023
14.87
 1,765,500 15.00 15.27 14.69 500 6,100 -0.1
09/06/2023
15.00
 2,158,800 15.14 15.27 14.91 1,100 3,000 -0.0
08/06/2023
15.14
 4,242,900 15.36 15.95 15.14 0 0 0
07/06/2023
15.36
 1,867,700 15.36 15.63 15.27 100 0 0.0
06/06/2023
15.36
 1,443,000 15.27 15.45 15.14 0 8,000 -0.1
05/06/2023
15.27
 2,448,100 15.23 15.54 15.27 3,500 13,500 -0.2
02/06/2023
15.23
 2,154,400 15.45 15.63 15.23 2,200 0 0.0
01/06/2023
15.45
 1,790,400 15.45 15.54 15.18 0 3,200 -0.1
31/05/2023
15.45
 4,864,700 14.82 15.68 14.73 4,500 1,100 0.1
30/05/2023
14.82
 2,282,400 14.87 15.09 14.69 600 140,000 -2.3
29/05/2023
14.87
 1,604,800 14.87 15.09 14.78 0 0 0
26/05/2023
14.87
 3,501,300 14.69 15.09 14.69 0 4,300 -0.1
25/05/2023
14.69
 1,422,700 14.47 14.69 14.33 900 4,400 -0.1
24/05/2023
14.47
 1,238,700 14.60 14.73 14.47 200 13,600 -0.2
23/05/2023
14.60
 2,182,700 14.78 14.91 14.42 400 3,500 -0.1
22/05/2023
14.78
 1,752,300 14.56 14.91 14.65 0 3,600 -0.1
19/05/2023
14.56
 3,224,400 14.24 14.82 14.29 100 200 -0.0
18/05/2023
14.24
 946,800 14.24 14.51 14.20 0 0 0
17/05/2023
14.24
 2,122,300 14.42 14.65 14.20 800 14,100 -0.2
16/05/2023
14.42
 3,059,900 14.42 14.87 14.38 100 68,700 -1.1
15/05/2023
14.42
 3,167,900 15.09 15.27 14.42 1,400 4,700 -0.1
12/05/2023
15.09
 2,665,800 14.87 15.23 14.73 3,000 10,200 -0.1
11/05/2023
14.87
 3,540,800 14.42 15.09 14.42 22,800 7,700 0.3
10/05/2023
14.42
 1,806,600 14.24 14.51 14.29 0 0 0
09/05/2023
14.24
 1,482,200 14.47 14.56 14.20 100 14,200 -0.2
08/05/2023
14.47
 2,003,000 14.42 14.78 14.38 4,500 51,200 -0.8
05/05/2023
14.42
 1,629,200 14.65 14.82 14.42 4,500 3,600 0.0
04/05/2023
14.65
 2,547,700 14.38 14.82 14.38 22,100 2,500 0.3
28/04/2023
14.38
 2,415,000 14.38 14.73 14.29 83,500 4,800 1.3
27/04/2023
14.38
 3,193,800 14.06 14.69 14.20 2,000 5,000 -0.0
26/04/2023
14.06
 2,272,700 13.52 14.06 13.48 179,000 1,000 2.8
25/04/2023
13.52
 947,000 13.79 13.97 13.43 2,000 400 0.0
24/04/2023
13.79
 1,896,400 13.21 13.93 13.03 10,200 0 0.2
21/04/2023
13.21
 545,500 13.30 13.43 13.12 0 5,000 -0.1
20/04/2023
13.30
 455,000 13.30 13.39 13.16 0 0 0
19/04/2023
13.30
 905,200 13.52 13.93 13.12 6,000 12,200 -0.1
18/04/2023
13.52
 670,000 13.48 13.93 13.43 0 24,630 -0.4
17/04/2023
13.48
 568,700 13.48 13.48 13.30 0 0 -0.0
14/04/2023
13.48
 1,521,900 13.79 13.97 13.48 200 2,500 -0.0
13/04/2023
13.79
 1,279,600 14.02 14.11 13.75 0 7,210 -0.1

Chính sách bảo mật | Điều khoản sử dụng |