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)
04/10/2023
13.47
 807,800 13.38 13.79 13.02 400 400 -0
03/10/2023
13.38
 1,119,300 13.92 13.92 13.24 400 0 0.0
02/10/2023
13.92
 2,375,300 14.42 14.42 13.92 400 4,500 -0.1
29/09/2023
14.42
 3,770,700 13.56 14.42 13.29 0 11,200 -0.2
28/09/2023
13.56
 1,035,400 13.24 13.56 12.83 3,000 100 0.0
27/09/2023
13.24
 1,051,700 12.70 13.24 12.34 0 12,400 -0.2
26/09/2023
12.70
 948,600 12.70 12.70 12.34 5,300 0 0.1
25/09/2023
12.70
 983,400 13.29 13.33 12.52 0 9,800 -0.1
22/09/2023
13.29
 1,310,400 13.51 13.51 12.88 600 12,100 -0.2
21/09/2023
13.51
 905,200 13.56 13.61 13.33 0 8,600 -0.1
20/09/2023
13.56
 825,300 13.51 13.61 13.42 0 1,100 -0.0
19/09/2023
13.51
 1,453,900 13.06 13.74 12.88 100 3,800 -0.1
18/09/2023
13.06
 460,800 13.02 13.15 12.93 0 0 0
15/09/2023
13.02
 619,000 13.02 13.15 12.83 2,000 5,400 -0.0
14/09/2023
13.02
 1,125,700 13.24 13.33 12.93 700 0 0.0
13/09/2023
13.24
 910,200 13.38 13.51 13.24 41,600 2,000 0.6
12/09/2023
13.38
 908,700 13.24 13.38 13.11 700 700 0.0
11/09/2023
13.24
 1,335,300 13.70 13.88 13.24 2,000 2,400 -0.0
08/09/2023
13.70
 2,052,300 13.29 13.79 13.20 4,400 900 0.1
07/09/2023
13.29
 1,033,400 13.20 13.47 13.20 100 5,900 -0.1
06/09/2023
13.20
 1,005,000 13.24 13.38 13.15 0 0 0
05/09/2023
13.24
 775,200 12.97 13.24 13.02 0 900 -0.0
31/08/2023
12.97
 920,500 12.74 13.02 12.79 2,000 3,100 -0.0
30/08/2023
12.74
 712,300 12.70 12.79 12.65 0 200 -0.0
29/08/2023
12.70
 545,400 12.70 12.93 12.61 100 5,000 -0.1
28/08/2023
12.70
 711,900 12.70 12.79 12.52 2,600 115,400 -1.6
25/08/2023
12.70
 655,000 12.70 12.97 12.52 0 3,100 -0.0
24/08/2023
12.70
 654,000 12.47 12.70 12.47 4,500 0 0.1
23/08/2023
12.47
 611,600 12.61 12.79 12.47 0 0 0
22/08/2023
12.61
 1,162,200 12.61 12.79 12.06 200 0 0.0
21/08/2023
12.61
 1,145,200 12.83 12.97 12.38 100 300 -0.0
18/08/2023
12.83
 3,176,900 13.79 13.79 12.83 600 21,700 -0.3
17/08/2023
13.79
 1,131,400 13.88 13.92 13.79 200 2,300 -0.0
16/08/2023
13.88
 990,700 14.01 14.06 13.88 0 400 -0.0
15/08/2023
14.01
 1,483,900 14.01 14.24 13.97 800 100 0.0
14/08/2023
14.01
 1,342,200 13.97 14.15 13.92 5,000 0 0.1
11/08/2023
13.97
 1,422,600 14.29 14.33 13.83 5,500 7,900 -0.0
10/08/2023
14.29
 2,408,000 14.38 14.69 14.24 2,100 38,000 -0.6
09/08/2023
14.38
 2,712,200 14.15 14.47 13.97 23,100 400 0.4
08/08/2023
14.15
 2,399,700 13.92 14.38 13.97 0 400 -0.0
07/08/2023
13.92
 1,378,500 13.92 14.06 13.88 0 56,900 -0.9
04/08/2023
13.92
 1,952,000 13.92 14.01 13.74 0 13,200 -0.2
03/08/2023
13.92
 1,562,300 14.20 14.24 13.92 0 0 0
02/08/2023
14.20
 1,197,500 14.24 14.33 14.10 19,200 13,200 0.1
01/08/2023
14.24
 3,158,600 14.01 14.38 13.92 23,400 184,900 -2.5
31/07/2023
14.01
 1,629,500 14.01 14.24 13.92 2,400 300 0.0
28/07/2023
14.01
 1,347,400 14.01 14.06 13.88 300 0 0.0
27/07/2023
14.01
 1,252,800 13.97 14.06 13.79 600 1,400 -0.0
26/07/2023
13.97
 1,976,300 13.83 14.24 13.74 0 1,500 -0.0
25/07/2023
13.83
 1,164,000 13.97 14.06 13.79 17,400 19,300 -0.0
24/07/2023
13.97
 1,020,800 13.88 14.01 13.83 17,800 2,200 0.2
21/07/2023
13.88
 1,621,900 13.88 14.15 13.88 3,900 100 0.1
20/07/2023
13.88
 1,106,600 13.74 13.88 13.65 5,200 0 0.1
19/07/2023
13.74
 847,800 13.65 13.92 13.65 22,000 0 0.3
18/07/2023
13.65
 969,500 13.88 13.92 13.65 2,000 0 0.0
17/07/2023
13.88
 1,406,500 13.70 14.06 13.74 100 2,600 -0.0
14/07/2023
13.70
 1,730,100 13.47 13.88 13.47 9,500 500 0.1
13/07/2023
13.47
 1,161,800 13.33 13.56 13.33 1,300 40,000 -0.6
12/07/2023
13.33
 929,300 13.47 13.51 13.29 20,600 6,600 0.2
11/07/2023
13.47
 1,218,400 13.33 13.56 13.38 5,300 0 0.1
10/07/2023
13.33
 1,351,500 13.20 13.61 13.20 400 477,400 -7.0
07/07/2023
13.20
 2,485,000 13.70 13.74 13.11 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
13.70
 1,163,900 13.86 14.06 13.70 6,600 71,600 -1.0
05/07/2023
13.86
 1,102,900 13.82 13.95 13.86 200 4,100 -0.1
04/07/2023
13.82
 932,500 13.82 13.90 13.69 4,000 21,100 -0.3
03/07/2023
13.82
 569,100 14.03 14.08 13.82 100 15,300 -0.2
30/06/2023
14.03
 1,409,900 13.12 14.03 13.65 12,800 3,200 0.2
29/06/2023
13.90
 983,700 14.08 14.12 13.86 0 41,500 -0.7
28/06/2023
14.08
 822,100 14.20 14.29 13.99 0 35,900 -0.6
27/06/2023
14.20
 1,409,800 13.99 14.20 13.90 94,200 10,300 1.4
26/06/2023
13.99
 1,174,400 14.20 14.20 13.86 3,600 5,000 -0.0
23/06/2023
14.20
 1,135,800 14.33 14.33 14.12 11,200 1,300 0.2
22/06/2023
14.33
 1,562,300 14.25 14.38 14.20 169,600 2,500 2.8
21/06/2023
14.25
 1,660,100 14.12 14.29 14.12 485,000 2,600 8.0
20/06/2023
14.12
 1,322,700 13.90 14.12 13.90 340,900 0 5.6
19/06/2023
13.90
 1,192,600 13.69 13.99 13.69 0 200 -0.0
16/06/2023
13.69
 1,581,100 13.82 13.99 13.69 8,500 1,000 0.1
15/06/2023
13.82
 1,355,500 13.95 14.03 13.73 6,600 6,600 -0.0
14/06/2023
13.95
 1,635,200 14.03 14.16 13.95 6,100 100 0.1
13/06/2023
14.03
 2,025,500 14.16 14.33 13.95 15,500 0 0.3
12/06/2023
14.16
 1,765,500 14.29 14.55 13.99 500 6,100 -0.1
09/06/2023
14.29
 2,158,800 14.42 14.55 14.20 1,100 3,000 -0.0
08/06/2023
14.42
 4,242,900 14.63 15.19 14.42 0 0 0
07/06/2023
14.63
 1,867,700 14.63 14.89 14.55 100 0 0.0
06/06/2023
14.63
 1,443,000 14.55 14.72 14.42 0 8,000 -0.1
05/06/2023
14.55
 2,448,100 14.50 14.80 14.55 3,500 13,500 -0.2
02/06/2023
14.50
 2,154,400 14.72 14.89 14.50 2,200 0 0.0
01/06/2023
14.72
 1,790,400 14.72 14.80 14.46 0 3,200 -0.1
31/05/2023
14.72
 4,864,700 14.12 14.93 14.03 4,500 1,100 0.1
30/05/2023
14.12
 2,282,400 14.16 14.38 13.99 600 140,000 -2.3
29/05/2023
14.16
 1,604,800 14.16 14.38 14.08 0 0 0
26/05/2023
14.16
 3,501,300 13.99 14.38 13.99 0 4,300 -0.1
25/05/2023
13.99
 1,422,700 13.78 13.99 13.65 900 4,400 -0.1
24/05/2023
13.78
 1,238,700 13.90 14.03 13.78 200 13,600 -0.2
23/05/2023
13.90
 2,182,700 14.08 14.20 13.73 400 3,500 -0.1
22/05/2023
14.08
 1,752,300 13.86 14.20 13.95 0 3,600 -0.1
19/05/2023
13.86
 3,224,400 13.56 14.12 13.61 100 200 -0.0
18/05/2023
13.56
 946,800 13.56 13.82 13.52 0 0 0
17/05/2023
13.56
 2,122,300 13.73 13.95 13.52 800 14,100 -0.2
16/05/2023
13.73
 3,059,900 13.73 14.16 13.69 100 68,700 -1.1

Chính sách bảo mật | Điều khoản sử dụng |