CTCP Điện Gia Lai (geg)

16.65
-0.10
(-0.60%)
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
(2026-02-11) 		2.05 14.19% 23,211,000 436,000 6.7
14.35
16.75
16.75
2 tháng
(2026-01-12) 		1.85 12.63% 33,280,800 234,800 3.8
14.25
16.75
16.75
3 tháng
(2025-12-15) 		2.55 18.28% 38,928,000 343,300 5.4
13.95
16.75
16.75
6 tháng
(2025-09-15) 		0.30 1.85% 72,670,100 -58,400 -0.8
13.95
16.75
16.75
12 tháng
(2025-03-18) 		2.15 14.98% 344,145,800 2,997,216 46.1
11.75
18
16.75
24 tháng
(2024-03-25) 		3.93 31.25% 535,621,700 3,717,390 57.9
10.65
18
16.75
36 tháng
(2023-03-29) 		3.74 29.33% 790,144,200 3,250,774 52.6
10.65
18
16.75
60 tháng
(2021-04-08) 		1.54 10.30% 1,381,361,600 -530,919 -50.1
8.57
24.07
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |