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)
29/02/2024
11.97
 354,100 12.15 12.15 11.93 1,100 11,400 -0.1
28/02/2024
11.97
 349,000 12.06 12.06 11.93 0 100 -0.0
27/02/2024
12.02
 322,200 11.93 12.02 11.88 0 40,600 -0.5
26/02/2024
11.88
 418,700 11.93 12.02 11.84 0 86,900 -1.1
23/02/2024
11.93
 905,600 12.34 12.34 11.88 200 107,102 -1.4
22/02/2024
12.29
 390,600 12.29 12.34 12.20 100 47,100 -0.6
21/02/2024
12.29
 316,700 12.43 12.43 12.24 100 15,000 -0.2
20/02/2024
12.43
 1,169,100 12.06 12.43 12.02 142,700 8,950 1.8
19/02/2024
12.06
 621,300 11.97 12.11 11.93 90,200 6,100 1.1
16/02/2024
11.97
 270,000 12.06 12.06 11.93 0 0 0
15/02/2024
12.02
 331,700 11.97 12.11 11.93 0 100 -0.0
07/02/2024
11.97
 561,200 11.88 12.06 11.84 36,500 13,700 0.3
06/02/2024
11.84
 241,100 11.88 11.93 11.84 0 4,300 -0.1
05/02/2024
11.88
 296,000 11.97 12.02 11.88 7,500 10,598 -0.0
02/02/2024
11.97
 627,800 11.88 12.02 11.84 500 199,200 -2.6
01/02/2024
11.88
 311,700 11.88 11.93 11.79 1,000 4,900 -0.1
31/01/2024
11.88
 242,800 11.97 12.02 11.84 0 8,300 -0.1
30/01/2024
11.97
 812,100 11.70 12.02 11.61 139,200 5,600 1.7
29/01/2024
11.70
 143,900 11.75 11.75 11.61 0 1,000 -0.0
26/01/2024
11.70
 134,400 11.66 11.70 11.61 0 4,600 -0.1
25/01/2024
11.66
 106,100 11.66 11.70 11.61 0 12,700 -0.2
24/01/2024
11.66
 132,200 11.70 11.70 11.61 1,000 6,800 -0.1
23/01/2024
11.66
 395,300 11.66 11.75 11.61 0 5,400 -0.1
22/01/2024
11.70
 213,200 11.66 11.70 11.61 1,400 8,700 -0.1
19/01/2024
11.66
 184,500 11.66 11.75 11.61 0 900 -0.0
18/01/2024
11.66
 261,600 11.66 11.70 11.56 900 33,700 -0.4
17/01/2024
11.66
 164,100 11.61 11.75 11.61 1,000 500 0.0
16/01/2024
11.66
 290,700 11.61 11.66 11.47 100 21,700 -0.3
15/01/2024
11.61
 263,400 11.56 11.75 11.56 100 8,700 -0.1
12/01/2024
11.61
 438,200 11.84 11.84 11.61 300 1,700 -0.0
11/01/2024
11.84
 381,000 11.88 11.93 11.79 2,300 500 0.0
10/01/2024
11.88
 530,000 11.84 11.93 11.79 9,700 3,400 0.1
09/01/2024
11.84
 729,600 11.79 11.84 11.70 6,000 5,500 0.0
08/01/2024
11.79
 403,800 11.79 11.84 11.75 1,500 200 0.0
05/01/2024
11.79
 335,900 11.84 11.88 11.75 15,600 0 0.2
04/01/2024
11.79
 535,300 11.79 11.88 11.75 23,800 5,400 0.2
03/01/2024
11.75
 378,200 11.66 11.84 11.66 27,200 0 0.4
02/01/2024
11.70
 634,000 11.75 11.88 11.66 19,700 0 0.3
29/12/2023
11.66
 653,200 11.97 12.06 11.66 15,100 0 0.2
28/12/2023
11.97
 310,600 12.02 12.02 11.93 5,500 0 0.1
27/12/2023
12.02
 194,300 12.06 12.11 11.93 8,500 0 0.1
26/12/2023
12.06
 210,400 12.06 12.11 11.97 2,100 0 0.0
25/12/2023
12.06
 371,800 11.88 12.11 11.88 17,400 0 0.2
22/12/2023
11.88
 208,400 11.97 12.02 11.88 3,700 0 0.0
21/12/2023
11.97
 198,300 12.02 12.02 11.88 2,900 0 0.0
20/12/2023
12.02
 85,600 11.93 12.02 11.84 1,500 0 0.0
19/12/2023
11.93
 182,500 11.93 11.97 11.84 1,100 6,200 -0.1
18/12/2023
11.93
 273,700 11.88 12.06 11.84 300 13,700 -0.2
15/12/2023
11.88
 275,000 11.88 11.97 11.79 100 7,600 -0.1
14/12/2023
11.88
 407,300 12.06 12.15 11.88 0 10,200 -0.1
13/12/2023
12.06
 194,200 12.20 12.34 11.97 100 8,600 -0.1
12/12/2023
12.20
 216,600 12.06 12.20 11.97 0 4,200 -0.1
11/12/2023
12.06
 345,700 12.20 12.20 12.06 0 0 0
08/12/2023
12.20
 272,200 12.29 12.38 12.15 600 0 0.0
07/12/2023
12.29
 669,000 12.43 12.52 12.11 2,000 3,900 -0.0
06/12/2023
12.43
 486,900 12.34 12.52 12.34 0 0 0
05/12/2023
12.34
 567,800 12.29 12.56 12.24 13,900 0 0.2
04/12/2023
12.29
 719,500 12.02 12.34 12.02 21,600 100 0.3
01/12/2023
12.02
 239,600 12.02 12.06 11.93 0 9,000 -0.1
30/11/2023
12.02
 241,400 11.97 12.11 11.93 1,500 0 0.0
29/11/2023
11.97
 385,800 11.75 12.02 11.79 20,900 0 0.3
28/11/2023
11.75
 431,800 11.84 11.93 11.66 4,600 6,300 -0.0
27/11/2023
11.84
 281,400 12.02 12.15 11.79 0 1,000 -0.0
24/11/2023
12.02
 705,300 12.24 12.24 11.75 600 5,800 -0.1
23/11/2023
12.24
 930,700 12.02 12.47 12.06 14,900 4,100 0.1
22/11/2023
12.02
 341,100 12.02 12.11 11.93 200 0 0.0
21/11/2023
12.02
 267,500 11.97 12.11 11.93 800 0 0.0
20/11/2023
11.97
 339,500 12.02 12.06 11.75 7,300 0 0.1
17/11/2023
12.02
 553,300 12.02 12.20 11.79 0 0 0
16/11/2023
12.02
 214,600 12.06 12.11 11.97 0 0 0
15/11/2023
12.06
 411,400 12.02 12.29 12.02 0 0 0
14/11/2023
12.02
 345,300 11.97 12.20 11.97 0 100 -0.0
13/11/2023
11.97
 424,500 12.02 12.24 11.84 0 7,300 -0.1
10/11/2023
12.02
 878,800 11.93 12.38 12.02 0 900 -0.0
09/11/2023
11.93
 659,400 11.84 12.02 11.84 0 0 0
08/11/2023
11.84
 622,100 11.47 11.84 11.47 7,400 700 0.1
07/11/2023
11.47
 446,600 11.52 11.79 11.43 4,800 7,900 -0.0
06/11/2023
11.52
 250,700 11.61 11.66 11.38 800 0 0.0
03/11/2023
11.61
 277,500 11.61 11.75 11.47 100 200 -0.0
02/11/2023
11.61
 378,700 11.02 11.61 11.07 8,800 0 0.1
01/11/2023
11.02
 343,200 11.02 11.20 10.79 400 0 0.0
31/10/2023
11.02
 332,500 11.38 11.38 11.02 6,400 0 0.1
30/10/2023
11.38
 180,300 11.38 11.52 11.38 400 0 0.0
27/10/2023
11.38
 615,300 11.43 11.70 11.29 800 0 0.0
26/10/2023
11.43
 1,114,600 12.24 12.24 11.43 200 0 0.0
25/10/2023
12.24
 313,600 12.11 12.24 12.11 800 2,000 -0.0
24/10/2023
12.11
 171,200 11.97 12.20 11.97 200 3,400 -0.0
23/10/2023
11.97
 312,600 12.24 12.24 11.97 200 0 0.0
20/10/2023
12.24
 442,700 11.79 12.24 11.79 2,500 0 0.0
19/10/2023
11.79
 849,700 12.06 12.15 11.70 3,500 2,100 0.0
18/10/2023
12.06
 1,638,300 12.52 12.61 11.79 400 3,300 -0.0
17/10/2023
12.52
 1,429,400 13.06 13.24 12.52 1,000 0 0.0
16/10/2023
13.06
 1,072,300 13.42 13.56 13.06 0 100 -0.0
13/10/2023
13.42
 721,900 13.42 13.65 13.24 3,300 0 0.0
12/10/2023
13.42
 1,284,400 13.65 13.83 13.42 0 0 0
11/10/2023
13.65
 788,100 13.74 13.79 13.42 0 400 -0.0
10/10/2023
13.74
 2,465,700 13.33 14.01 13.33 0 400 -0.0
09/10/2023
13.33
 781,400 13.42 13.61 13.20 3,000 0 0.0
06/10/2023
13.42
 597,800 13.15 13.42 12.93 400 0 0.0
05/10/2023
13.15
 741,700 13.47 13.61 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |