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)
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
17/02/2023
13.21
 673,600 13.03 13.34 13.03 400 4,400 -0.1
16/02/2023
13.03
 575,800 12.71 13.12 12.85 127,200 0 1.8
15/02/2023
12.71
 604,900 12.58 12.89 12.44 0 90 -0.0
14/02/2023
12.58
 608,600 12.71 13.12 12.35 500 0 0.0
13/02/2023
12.71
 828,400 13.34 13.48 12.71 2,300 0 0.0
10/02/2023
13.34
 832,800 13.16 13.75 13.03 0 0 0.0
09/02/2023
13.16
 429,500 12.98 13.30 13.03 0 0 0.0
08/02/2023
12.98
 876,400 13.30 13.39 12.89 0 0 0.0
07/02/2023
13.30
 891,000 13.57 13.93 13.03 0 0 0.0
06/02/2023
13.57
 1,095,400 13.12 13.75 12.76 1,000 0 0.0
03/02/2023
13.12
 934,200 13.25 13.48 13.03 910 600 0.0
02/02/2023
13.25
 2,537,600 13.93 14.02 12.98 2,400 2,000 0.0
01/02/2023
13.93
 2,200,800 14.82 14.96 13.84 100 15,600 -0.2
31/01/2023
14.82
 1,692,100 14.56 14.87 14.42 33,600 5,200 0.5
30/01/2023
14.56
 1,408,300 14.65 15.00 14.38 6,100 2,000 0.1
27/01/2023
14.65
 2,274,500 14.11 15.05 14.11 17,100 18,500 -0.0
19/01/2023
14.11
 1,180,000 14.02 14.29 13.97 0 2,800 -0.0
18/01/2023
14.02
 1,835,100 13.88 14.47 13.97 7,000 1,900 0.1
17/01/2023
13.88
 1,440,000 13.43 13.88 13.34 32,600 3,000 0.5
16/01/2023
13.43
 764,000 13.66 13.84 13.39 0 0 -0.2
13/01/2023
13.66
 710,400 14.02 14.20 13.66 0 14,100 -0.2
12/01/2023
14.02
 1,412,300 13.48 14.11 13.57 0 10 -0.0
11/01/2023
13.48
 817,800 13.43 13.75 13.39 0 3,500 -0.1
10/01/2023
13.43
 1,000,600 13.57 13.66 13.07 11,000 31 0.2
09/01/2023
13.57
 928,600 13.79 13.93 13.48 0 0 0.2
06/01/2023
13.79
 1,193,700 14.02 14.29 13.70 400 0 0.0
05/01/2023
14.02
 2,732,000 13.48 14.42 13.52 62,500 4,700 0.9
04/01/2023
13.48
 1,379,100 13.93 14.06 13.48 3,000 65,300 -0.9
03/01/2023
13.93
 1,959,000 14.38 14.38 13.75 14,800 25,910 -0.2
30/12/2022
14.38
 4,702,400 13.93 14.38 13.39 9,800 114,400 -1.7
29/12/2022
13.93
 2,449,400 13.30 13.93 13.03 4,800 95,300 -1.4
28/12/2022
13.30
 1,263,500 12.76 13.30 12.44 0 38,100 -0.6
27/12/2022
12.76
 2,273,400 12.67 12.85 12.04 9,100 16,804 -0.1
26/12/2022
12.67
 1,915,700 12.67 13.39 12.49 1,000 56,500 -0.8
23/12/2022
12.67
 3,256,900 11.86 12.67 11.86 3,100 840 0.0
22/12/2022
11.86
 1,110,700 11.68 11.90 11.50 26,300 14,800 0.2
21/12/2022
11.68
 867,300 11.68 11.86 11.05 3,400 42,600 -0.5
20/12/2022
11.68
 1,082,300 11.95 11.95 11.28 0 26,000 -0.3
19/12/2022
11.95
 974,700 11.95 12.26 11.90 9,000 13,900 -0.1
16/12/2022
11.95
 973,200 11.81 12.22 11.68 3,200 10,900 -0.1
15/12/2022
11.81
 462,600 11.73 11.86 11.68 10,900 2,400 0.1
14/12/2022
11.73
 640,200 11.64 12.17 11.64 1,300 44,900 -0.6
13/12/2022
11.64
 608,800 11.68 11.77 11.41 2,040 22,400 -0.3
12/12/2022
11.68
 1,097,200 11.68 12.08 11.55 23,600 10,100 0.2
09/12/2022
11.68
 609,400 11.64 11.73 11.41 23,000 7,300 0.2
08/12/2022
11.64
 862,300 11.68 12.13 11.41 6,000 23,000 -0.2
07/12/2022
11.68
 976,800 11.50 11.86 11.32 18,600 14,100 0.1
06/12/2022
11.50
 1,668,800 11.95 12.58 11.50 19,300 17,236 0.0
05/12/2022
11.95
 1,088,600 11.50 12.08 11.77 6,100 20,400 -0.2
02/12/2022
11.50
 776,100 11.23 11.55 11.10 19,300 11,800 0.1
01/12/2022
11.23
 1,099,100 11.10 11.64 11.05 14,400 9,800 0.1
30/11/2022
11.10
 942,000 11.05 11.28 10.87 1,100 3,034 -0.0
29/11/2022
11.05
 654,000 11.19 11.50 10.83 800 22,100 -0.3
28/11/2022
11.19
 673,000 10.56 11.19 10.78 2,500 8,900 -0.1
25/11/2022
10.56
 509,000 10.06 10.60 10.11 5,300 7,800 -0.0
24/11/2022
10.06
 421,800 9.93 10.06 9.70 12,500 0 0.1
23/11/2022
9.93
 400,500 10.11 10.20 9.88 4,200 0 0.0
22/11/2022
10.11
 899,500 10.06 10.51 9.97 13,500 0 0.2
21/11/2022
10.06
 478,100 9.97 10.29 9.97 503 3,800 -0.0
18/11/2022
9.97
 910,600 9.61 10.15 9.21 23,400 5,500 0.2
17/11/2022
9.61
 611,400 9.16 9.79 9.21 1,200 21,100 -0.2
16/11/2022
9.16
 1,286,400 8.57 9.16 7.98 99,267 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |