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
(2025-11-05) 		-0.80 -5.26% 6,875,300 -58,700 -0.9
14.15
15.40
14.35
2 tháng
(2025-10-06) 		-1.60 -10% 18,225,500 -340,500 -5.2
14.15
16
14.35
3 tháng
(2025-09-08) 		-1.20 -7.69% 36,113,100 -315,700 -4.8
14.15
16.40
14.35
6 tháng
(2025-06-09) 		-1.50 -9.43% 179,537,000 2,845,500 47.0
14.15
18
14.35
12 tháng
(2024-12-10) 		3.45 31.51% 347,929,600 2,873,695 43.8
10.95
18
14.35
24 tháng
(2023-12-18) 		1.88 14.98% 520,441,600 3,300,644 51.6
10.65
18
14.35
36 tháng
(2022-12-21) 		2.72 23.29% 818,120,400 2,781,850 45.4
10.65
18
14.35
60 tháng
(2020-12-31) 		-1.03 -6.65% 1,396,760,250 1,997,931 2.2
8.57
24.07
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
17.65
 565,800 17.88 17.97 17.65 3,200 8,500 -0.1
22/09/2022
17.88
 805,000 17.48 17.97 17.25 100 0 0.0
21/09/2022
17.48
 582,200 18.06 18.06 17.43 0 0 0.0
20/09/2022
18.06
 1,530,200 18.15 18.42 17.16 50 0 0.0
19/09/2022
18.15
 1,358,800 18.96 19.23 17.83 3,000 15 0.1
16/09/2022
18.96
 1,185,200 19.09 19.36 18.87 5,000 6,000 -0.0
15/09/2022
19.09
 601,900 19.14 19.32 19.09 1,500 44,286 -0.0
14/09/2022
19.14
 1,089,000 19.41 19.41 18.87 0 0 -0.0
13/09/2022
19.41
 807,100 19.18 19.54 19.05 0 15 -0.0
12/09/2022
19.18
 460,300 19.23 19.59 19.18 29 1 0.1
09/09/2022
19.23
 1,041,400 18.78 19.59 18.82 20,500 16,000 0.1
08/09/2022
18.78
 1,550,300 19.05 19.36 18.73 100 1,300 -0.0
07/09/2022
19.05
 1,092,800 19.81 19.86 19.05 3,400 2,200 0.0
06/09/2022
19.81
 2,164,600 19.59 20.35 19.68 13,200 3,600 0.2
05/09/2022
19.59
 526,400 19.59 19.95 19.50 1,800 0 0.0
31/08/2022
19.59
 1,827,100 19.23 20.13 18.87 1,500 179,000 -3.9
30/08/2022
19.23
 947,600 19.27 19.59 19.14 2,600 1,900 0.0
29/08/2022
19.27
 1,892,300 19.90 19.90 18.91 0 12,600 -0.3
26/08/2022
19.90
 1,384,400 20.22 20.49 19.77 13,600 11,900 0.0
25/08/2022
20.22
 1,242,100 20.13 20.26 19.99 3,100 1,500 0.0
24/08/2022
20.13
 1,407,500 19.90 20.35 19.68 13,100 0 0.3
23/08/2022
19.90
 1,293,900 19.59 19.95 19.14 12,800 10,200 0.1
22/08/2022
19.59
 1,875,700 19.99 20.04 19.32 1,500 58,700 -1.2
19/08/2022
19.99
 1,062,100 20.13 20.40 19.90 0 26,100 -0.6
18/08/2022
20.13
 1,880,600 20.49 20.89 20.04 1,200 149,430 -3.3
17/08/2022
20.49
 3,246,700 20.26 21.11 20.31 27,500 32,700 -0.1
16/08/2022
20.26
 1,264,000 20.13 20.31 20.13 66,400 1,000 1.5
15/08/2022
20.13
 1,319,900 19.86 20.35 19.95 23,000 4,200 0.4
12/08/2022
19.86
 1,338,800 19.63 19.90 19.50 43,300 0 1.0
11/08/2022
19.63
 1,810,200 20.04 20.40 19.63 1,700 15,000 -0.3
10/08/2022
20.04
 1,502,000 20.40 20.40 20.04 11,600 14,400 -0.1
09/08/2022
20.40
 1,711,200 20.49 20.75 20.17 0 1,000 -0.0
08/08/2022
20.49
 2,094,500 20.13 20.89 20.22 3,700 6,400 -0.1
05/08/2022
20.13
 2,059,300 19.72 20.40 19.59 26,700 2,200 0.5
04/08/2022
19.72
 1,451,300 20.08 20.22 19.63 0 100 -0.0
03/08/2022
20.08
 1,632,400 19.77 20.26 19.50 0 244,500 -5.5
02/08/2022
19.77
 2,601,000 19.36 20.04 19.41 6,400 200,000 -4.3
01/08/2022
19.36
 1,868,400 19.41 19.41 18.87 100 10,800 -0.2
29/07/2022
19.41
 1,132,900 19.23 19.68 19.23 0 0 0.0
28/07/2022
19.23
 1,113,000 19.05 19.54 19.09 500 0 0.0
27/07/2022
19.05
 795,700 18.87 19.05 18.69 6,600 0 0.1
26/07/2022
18.87
 655,000 19.09 19.27 18.87 400 37,600 -0.8
25/07/2022
19.09
 814,200 18.96 19.41 18.69 3,000 1,200 0.0
22/07/2022
18.96
 1,029,500 19.09 19.36 18.96 28,800 24,300 -2.0
21/07/2022
19.09
 1,635,100 19.63 19.77 19.09 1,800 0 0.0
20/07/2022
19.63
 1,804,500 19.59 20.08 19.63 2,100 1,100 0.0
19/07/2022
19.59
 1,436,700 19.23 20.13 19.41 0 50,500 -1.1
18/07/2022
19.23
 899,100 19.50 19.81 19.14 2,100 103,500 -2.2
15/07/2022
19.50
 1,685,700 19.00 19.90 19.00 1,100 20,700 -0.4
14/07/2022
19.00
 812,600 18.96 19.14 18.69 2,000 2,100 -0.0
13/07/2022
18.96
 936,200 19.09 19.41 18.78 0 0 0.4
12/07/2022
19.09
 1,057,600 18.42 19.27 18.24 20,200 1,900 0.4
11/07/2022
18.42
 1,789,500 18.87 19.05 18.42 500 22,300 -0.4
08/07/2022
18.87
 1,406,400 19.41 19.86 18.87 104,500 35,100 -0.4
07/07/2022
19.41
 1,138,700 18.78 19.41 18.42 0 0 -0.9
06/07/2022
18.78
 2,210,600 19.32 19.77 18.42 4,600 48,200 -0.9
05/07/2022
19.32
 5,630,400 20.75 20.75 19.32 5,000 0 0.1
04/07/2022
20.75
 2,293,200 21.56 22.01 20.75 30,100 385,100 -8.4
01/07/2022
21.56
 3,470,900 22.01 22.46 20.84 88,500 660,500 -13.7
30/06/2022
22.01
 4,024,000 21.74 22.78 21.74 27,700 20,700 0.2
29/06/2022
21.74
 2,041,700 21.38 21.97 20.66 18,700 0 0.4
28/06/2022
21.38
 3,830,900 21.83 22.37 20.66 34,500 10,100 0.6
27/06/2022
21.83
 2,821,200 20.44 21.83 20.35 38,200 0 0.9
24/06/2022
20.44
 1,456,300 20.84 21.34 20.40 19,300 31,600 -0.3
23/06/2022
20.84
 2,914,700 19.50 20.84 18.60 28,800 24,300 0.1
22/06/2022
19.50
 3,437,500 20.93 21.38 19.50 33,800 65,800 -0.7
21/06/2022
20.93
 4,064,000 21.56 22.51 20.58 79,400 57,300 0.5
20/06/2022
21.56
 4,289,000 22.91 23.81 21.56 24,200 178,700 -4.0
17/06/2022
22.91
 5,403,200 21.43 22.91 20.93 81,900 431,200 -8.9
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
16/06/2022
21.43
 3,021,800 20.04 21.43 20.62 33,100 1,351,000 -31.4
15/06/2022
20.05
 2,161,900 20.85 21.11 19.58 13,900 30,400 -0.4
14/06/2022
20.85
 1,493,200 20.34 21.19 20.39 95,800 22,700 1.8
13/06/2022
20.34
 2,838,400 20.77 21.70 19.50 139,900 2,200 3.3
10/06/2022
20.77
 2,343,200 21.78 22.38 20.77 19,300 8,200 0.3
09/06/2022
21.78
 1,737,600 21.44 21.95 21.11 25,900 10,100 0.4
08/06/2022
21.44
 2,405,800 21.95 22.42 21.44 10,800 15,800 -0.1
07/06/2022
21.95
 2,143,000 21.53 22.21 21.19 2,000 3,500 -0.0
06/06/2022
21.53
 3,035,300 20.64 22.08 20.51 15,900 3,100 0.3
03/06/2022
20.64
 1,870,600 20.30 20.72 19.83 16,300 1,000 0.4
02/06/2022
20.30
 1,201,400 20.77 20.94 20.00 700 4,000 -0.1
01/06/2022
20.77
 1,775,100 20.34 20.94 19.71 6,900 0 0.2
31/05/2022
20.34
 2,605,400 19.62 20.85 19.62 229,900 16,900 5.1
30/05/2022
19.62
 1,425,300 19.24 20.17 18.90 102,700 13,700 2.1
27/05/2022
19.24
 809,000 19.33 19.58 19.16 1,700 16,700 -0.3
26/05/2022
19.33
 809,100 19.28 19.58 18.99 1,900 43,400 -0.9
25/05/2022
19.28
 1,827,500 18.05 19.28 18.39 17,600 9,900 0.2
24/05/2022
18.05
 638,700 17.63 18.22 17.25 8,400 13,900 -0.1
23/05/2022
17.63
 815,100 18.44 18.65 17.55 6,100 239,900 -4.9
20/05/2022
18.44
 947,500 18.73 18.90 18.14 5,100 278,500 -5.9
19/05/2022
18.73
 1,422,900 17.55 18.73 16.95 276,800 3,800 6.0
18/05/2022
17.55
 588,100 17.04 17.80 17.08 101,300 11,800 1.9
17/05/2022
17.04
 769,900 15.94 17.04 15.94 19,900 3,000 0.3
16/05/2022
15.94
 432,300 15.89 16.91 15.94 500 15,300 -0.3
13/05/2022
15.89
 1,027,800 16.87 17.16 15.77 15,800 22,400 -0.1
12/05/2022
16.87
 682,300 18.01 18.01 16.87 185,500 29,800 3.2
11/05/2022
18.01
 466,500 17.76 18.35 17.67 104,500 35,100 1.5
10/05/2022
17.76
 790,400 16.83 17.76 15.94 125,500 1,300 2.6
09/05/2022
16.83
 1,175,700 18.05 18.05 16.83 8,100 13,900 -0.1
06/05/2022
18.05
 587,000 18.56 18.86 17.80 9,700 7,400 0.0
05/05/2022
18.56
 820,600 18.90 19.28 18.05 5,400 216,100 -4.6

Chính sách bảo mật | Điều khoản sử dụng |