CTCP Điện Gia Lai (geg)

14.35
-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
(2025-11-04) 		-1.15 -7.42% 7,493,400 -82,000 -1.2
14.15
15.50
14.40
2 tháng
(2025-10-06) 		-1.65 -10.31% 18,068,600 -339,200 -5.2
14.15
16
14.40
3 tháng
(2025-09-05) 		-1.50 -9.46% 37,271,400 -195,600 -2.8
14.15
16.40
14.40
6 tháng
(2025-06-09) 		-1.55 -9.75% 179,380,100 2,846,800 47.0
14.15
18
14.40
12 tháng
(2024-12-09) 		3.40 31.05% 348,459,700 2,876,395 43.8
10.95
18
14.40
24 tháng
(2023-12-15) 		1.87 15.02% 520,559,700 3,294,444 51.5
10.65
18
14.40
36 tháng
(2022-12-20) 		2.67 22.86% 819,045,800 2,757,150 45.1
10.65
18
14.40
60 tháng
(2020-12-30) 		-0.80 -5.30% 1,397,697,450 2,221,911 6.1
8.57
24.07
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2023
14.02
 2,639,500 13.43 14.20 13.57 26,000 510 0.4
11/04/2023
13.43
 1,167,900 13.12 13.57 13.03 9,300 2,300 0.1
10/04/2023
13.12
 753,700 12.98 13.25 13.07 6,600 1,100 0.1
07/04/2023
12.98
 753,800 13.12 13.12 12.94 6,400 10,200 -0.1
06/04/2023
13.12
 1,140,300 13.43 13.57 13.12 0 2,800 -0.0
05/04/2023
13.43
 1,395,100 13.21 13.66 13.16 10,400 200 0.2
04/04/2023
13.21
 1,082,500 13.16 13.34 13.16 29,600 5,000 0.4
03/04/2023
13.16
 1,031,700 12.62 13.21 12.62 8,381 9,301 -0.0
31/03/2023
12.62
 461,500 12.71 12.71 12.58 0 3,500 -0.0
30/03/2023
12.71
 261,400 12.76 12.85 12.71 0 0 -0.0
29/03/2023
12.76
 261,500 12.85 12.89 12.71 2,000 3,000 -0.0
28/03/2023
12.85
 477,500 12.76 12.94 12.80 10,800 0 0.2
27/03/2023
12.76
 224,400 12.67 12.80 12.67 0 7,100 -0.1
24/03/2023
12.67
 388,900 12.62 12.80 12.67 0 0 0
23/03/2023
12.62
 237,600 12.67 12.67 12.49 0 0 0
22/03/2023
12.67
 214,800 12.71 12.80 12.58 0 2,500 -0.0
21/03/2023
12.71
 271,900 12.49 12.71 12.49 200 1,100 -0.0
20/03/2023
12.49
 658,100 12.85 12.85 12.49 51,600 16,100 0.5
17/03/2023
12.85
 401,900 12.85 13.12 12.71 0 12,500 -0.2
16/03/2023
12.85
 129,400 12.98 12.98 12.76 4,800 1,200 0.1
15/03/2023
12.98
 432,700 12.62 13.12 12.76 15,900 2,100 0.2
14/03/2023
12.62
 781,700 13.07 13.21 12.58 500 13,800 -0.2
13/03/2023
13.07
 667,600 13.12 13.21 12.85 17,400 0 0.3
10/03/2023
13.12
 625,400 13.30 13.30 13.07 10,200 1,400 0.1
09/03/2023
13.30
 1,185,600 12.94 13.43 13.03 11,000 2,300 0.1
08/03/2023
12.94
 415,400 12.85 13.12 12.67 0 0 0.1
07/03/2023
12.85
 442,900 12.76 12.94 12.67 15,400 6,300 0.1
06/03/2023
12.76
 442,800 12.85 13.16 12.76 0 5,500 -0.1
03/03/2023
12.85
 453,100 13.16 13.30 12.85 0 3,400 -0.0
02/03/2023
13.16
 1,159,700 12.94 13.39 12.94 600 7,950 -0.1
01/03/2023
12.94
 329,200 12.58 12.94 12.49 17,700 31,900 -0.2
28/02/2023
12.58
 236,900 12.44 12.67 12.44 600 0 0.0
27/02/2023
12.44
 607,700 12.85 12.85 12.44 8,900 12,100 -0.0
24/02/2023
12.85
 491,500 13.03 13.16 12.67 1,900 4,700 -0.0
23/02/2023
13.03
 926,000 13.12 13.21 12.62 4,701 16,500 -0.2
22/02/2023
13.12
 933,400 13.48 13.48 13.12 12,000 300 0.2
21/02/2023
13.48
 820,500 13.61 13.84 13.48 0 16,000 -0.2
20/02/2023
13.61
 1,046,300 13.21 13.61 13.21 16,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |