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)
15/11/2022
8.57
 961,300 9.21 9.21 8.57 23,000 0 0.2
14/11/2022
9.21
 867,400 9.88 9.88 9.21 11,400 2,000 0.1
11/11/2022
9.88
 553,200 9.88 10.29 9.79 7,100 1,800 0.1
10/11/2022
9.88
 727,500 10.60 10.60 9.88 100 23,800 -0.3
09/11/2022
10.60
 499,000 10.56 10.87 10.60 1,000 300 0.0
08/11/2022
10.56
 600,400 10.15 10.56 9.79 40,455 1,906 0.5
07/11/2022
10.15
 700,000 10.87 11.14 10.15 28,500 6,900 0.2
04/11/2022
10.87
 519,700 11.32 11.32 10.74 0 18,600 -0.2
03/11/2022
11.32
 390,700 11.77 11.77 11.32 0 12,300 -0.2
02/11/2022
11.77
 451,000 11.68 12.04 11.68 100,000 6,300 1.2
01/11/2022
11.68
 396,000 11.46 11.77 11.59 10,400 5,200 0.1
31/10/2022
11.46
 775,500 11.10 11.68 11.10 7,100 13,461 -0.1
28/10/2022
11.10
 515,500 10.92 11.64 11.05 2,200 25,500 -0.3
27/10/2022
10.92
 595,200 10.24 10.92 10.11 80,100 6,900 0.9
26/10/2022
10.24
 605,500 10.78 11.05 10.15 40,800 0 0.5
25/10/2022
10.78
 767,900 11.46 11.68 10.74 98,200 0 1.2
24/10/2022
11.46
 992,100 12.31 12.40 11.46 41,100 0 0.5
21/10/2022
12.31
 748,500 13.21 13.30 12.31 100 6,500 -0.1
20/10/2022
13.21
 273,300 13.48 13.52 13.03 0 63,000 -0.9
19/10/2022
13.48
 367,600 13.66 13.84 13.48 8,900 6,200 0.0
18/10/2022
13.66
 487,300 13.39 13.75 13.48 19,400 1,000 0.3
17/10/2022
13.39
 416,600 13.34 13.48 13.12 3,700 21,600 -0.3
14/10/2022
13.34
 607,400 13.07 13.75 13.25 1,500 15,500 -0.2
13/10/2022
13.07
 233,800 12.85 13.25 12.85 4,800 0 0.1
12/10/2022
12.85
 481,000 12.53 13.03 12.31 22,700 1,530 0.3
11/10/2022
12.53
 709,100 13.48 13.48 12.53 300 33,400 -0.5
10/10/2022
13.48
 680,300 13.12 13.52 12.49 74,400 0 1.1
07/10/2022
13.12
 1,177,800 14.06 14.11 13.12 78,800 1,500 1.1
06/10/2022
14.06
 876,400 15.09 15.14 14.06 5,600 19,000 -0.2
05/10/2022
15.09
 595,200 14.56 15.27 14.78 4,500 500 0.1
04/10/2022
14.56
 711,100 15.23 15.59 14.47 42,100 3,500 0.6
03/10/2022
15.23
 799,800 16.35 16.35 15.23 5,500 10,500 -0.1
30/09/2022
16.35
 1,075,700 16.53 16.53 15.63 6,713 0 0.1
29/09/2022
16.53
 522,300 16.58 16.98 16.44 3,000 2,058 0.0
28/09/2022
16.58
 475,500 17.07 17.16 16.44 0 0 -0.1
27/09/2022
17.07
 662,800 16.62 17.39 16.53 0 7,054 -0.1
26/09/2022
16.62
 1,617,700 17.65 17.65 16.44 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |