CTCP Điện Gia Lai (geg)

13.10
0
(0%)
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
(2024-04-19) 		0.90 7.38% 7,760,100 312,600 4.1
12
13.10
13.10
2 tháng
(2024-03-19) 		0.05 0.38% 27,419,200 388,200 5.3
12
14.15
13.10
3 tháng
(2024-02-19) 		-0.20 -1.50% 37,865,200 280,552 3.9
12
14.15
13.10
6 tháng
(2023-11-20) 		-0.10 -0.76% 59,222,100 274,254 3.8
12
14.15
13.10
12 tháng
(2023-05-24) 		-2.09 -13.75% 220,172,600 -296,946 -3.2
12
16.23
13.10
24 tháng
(2022-05-30) 		-7.50 -36.42% 545,888,100 -2,851,109 -72.4
9
24.06
13.10
36 tháng
(2021-06-03) 		-0.56 -4.11% 853,471,500 -2,190,309 -76.8
9
25.28
13.10
60 tháng
(2019-06-14) 		-1.83 -12.27% 1,121,374,152 1,932,738 32.4
9
25.28
13.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.10
0
 492,700 13.20 13.20 13 2,900 0 0.0
#2 16/05/2024
13.10
0.05
 443,300 13.10 13.20 13.05 71,500 0 0.9
#3 15/05/2024
13.05
0.05
 323,600 13.05 13.15 13 30,500 10,600 0.3
#4 14/05/2024
13
0.10
 334,800 12.95 13 12.85 79,000 0 1.0
#5 13/05/2024
12.90
0
 259,100 12.80 13 12.80 4,100 5,400 -0.0
#6 10/05/2024
12.90
-0.05
 252,800 12.95 13.05 12.80 500 9,000 -0.1
#7 09/05/2024
12.95
-0.05
 372,600 13.05 13.30 12.90 800 22,500 -0.3
#8 08/05/2024
13
0.15
 486,400 12.85 13.20 12.70 101,600 600 1.3
#9 07/05/2024
12.85
-0.10
 374,300 12.95 13 12.80 52,000 9,700 0.5
#10 06/05/2024
12.95
0.20
 386,100 12.80 13 12.75 108,400 5,700 1.3
#11 03/05/2024
12.75
0
 394,800 12.80 12.85 12.70 200 1,900 -0.0
#12 02/05/2024
12.75
0.45
 445,600 12.40 12.80 12.40 11,500 10,200 0.0
#13 26/04/2024
12.30
0
 338,900 12.30 12.35 12.20 400 15,500 -0.2
#14 25/04/2024
12.30
-0.10
 225,100 12.40 12.40 12.20 0 14,100 -0.2
#15 24/04/2024
12.40
0.40
 306,500 12 12.40 12 0 38,200 -0.5
#16 23/04/2024
12
-0.30
 487,400 12.15 12.35 12 500 40,600 -0.5
#17 22/04/2024
12.30
0.10
 443,400 12.55 12.55 12.20 6,100 41,200 -0.4
#18 19/04/2024
12.20
-0.60
 1,392,700 12.75 12.75 11.95 98,000 30,200 0.8
#19 17/04/2024
12.80
-0.05
 506,700 12.85 13.05 12.70 2,100 89,800 -1.1
#20 16/04/2024
12.85
-0.40
 1,180,500 13.35 13.35 12.60 10,100 39,100 -0.4
#21 15/04/2024
13.25
-0.25
 1,938,800 13.50 13.90 13.25 32,700 193,000 -2.2
#22 12/04/2024
13.50
0
 799,500 13.55 13.65 13.45 37,200 36,800 0.0
#23 11/04/2024
13.50
-0.25
 692,900 13.65 13.70 13.50 22,300 115,000 -1.3
#24 10/04/2024
13.75
-0.05
 566,200 13.90 13.90 13.70 3,400 49,500 -0.6
#25 09/04/2024
13.80
0.10
 576,800 13.75 13.80 13.65 19,500 73,600 -0.7
#26 08/04/2024
13.70
-0.20
 926,500 13.90 13.90 13.65 23,900 98,000 -1.0
#27 05/04/2024
13.90
-0.05
 989,900 13.75 14 13.70 45,800 57,600 -0.2
#28 04/04/2024
13.95
-0.05
 1,460,600 13.95 14.15 13.70 120,600 0 1.7
#29 03/04/2024
14
-0.15
 1,284,000 14.30 14.60 14 2,500 1,700 0.0
#30 02/04/2024
14.15
0.90
 4,119,600 13.20 14.15 13.15 525,800 31,900 6.8
#31 01/04/2024
13.25
0
 446,600 13.35 13.35 13.10 0 25,100 -0.3
#32 29/03/2024
13.25
-0.10
 282,500 13.35 13.40 13.25 0 24,000 -0.3
#33 28/03/2024
13.35
0.10
 398,100 13.25 13.35 13.20 5,100 0 0.1
#34 27/03/2024
13.25
0.10
 593,300 13.20 13.35 13.20 7,700 1,000 0.1
#35 26/03/2024
13.15
-0.05
 283,900 13.30 13.30 13.10 1,500 100 0.0
#36 25/03/2024
13.20
-0.15
 455,600 13.35 13.40 13.10 200 10,600 -0.1
#37 22/03/2024
13.35
0.20
 912,200 13.15 13.45 13.15 67,600 3,200 0.9
#38 21/03/2024
13.15
0.10
 592,200 13.05 13.15 13.05 0 0 0
#39 20/03/2024
13.05
0
 298,300 13.05 13.10 13 200 0 0.0
#40 19/03/2024
13.05
0.10
 354,400 12.95 13.10 12.95 0 2,600 -0.0
#41 18/03/2024
12.95
-0.10
 593,400 13.05 13.20 12.85 13,100 43,500 -0.4
#42 15/03/2024
13.05
0.05
 309,500 13 13.20 13 10,900 0 0.1
#43 14/03/2024
13
-0.10
 505,400 13.10 13.15 12.95 17,700 100 0.2
#44 13/03/2024
13.10
0.15
 533,200 12.95 13.10 12.90 15,100 1,000 0.2
#45 12/03/2024
12.95
-0.10
 483,500 13.05 13.05 12.90 100 6,600 -0.1
#46 11/03/2024
13.05
-0.10
 431,900 13.15 13.25 13 0 6,900 -0.1
#47 08/03/2024
13.15
-0.15
 580,300 13.30 13.40 13.15 0 11,300 -0.1
#48 07/03/2024
13.30
-0.05
 409,200 13.35 13.35 13.20 0 0 0
#49 06/03/2024
13.35
0
 409,300 13.35 13.45 13.20 6,900 46 0.1
#50 05/03/2024
13.35
0
 383,000 13.35 13.45 13.35 4,000 1,000 0.0
#51 04/03/2024
13.35
0.15
 596,800 13.20 13.50 13.25 2,200 15,050 -0.2
#52 01/03/2024
13.20
0
 363,200 13.20 13.25 13.15 0 3,300 -0.0
#53 29/02/2024
13.20
0
 354,100 13.20 13.40 13.15 1,100 11,400 -0.1
#54 28/02/2024
13.20
-0.05
 349,000 13.25 13.30 13.15 0 100 -0.0
#55 27/02/2024
13.25
0.15
 322,200 13.10 13.25 13.10 0 40,600 -0.5
#56 26/02/2024
13.10
-0.05
 418,700 13.15 13.25 13.05 0 86,900 -1.1
#57 23/02/2024
13.15
-0.40
 905,600 13.55 13.60 13.10 200 107,102 -1.4
#58 22/02/2024
13.55
0
 390,600 13.55 13.60 13.45 100 47,100 -0.6
#59 21/02/2024
13.55
-0.15
 316,700 13.70 13.70 13.50 100 15,000 -0.2
#60 20/02/2024
13.70
0.40
 1,169,100 13.30 13.70 13.25 142,700 8,950 1.8
#61 19/02/2024
13.30
0.10
 621,300 13.20 13.35 13.15 90,200 6,100 1.1
#62 16/02/2024
13.20
-0.05
 270,000 13.25 13.30 13.15 0 0 0
#63 15/02/2024
13.25
0.05
 331,700 13.20 13.35 13.15 0 100 -0.0
#64 07/02/2024
13.20
0.15
 561,200 13.05 13.30 13.05 36,500 13,700 0.3
#65 06/02/2024
13.05
-0.05
 241,100 13.10 13.15 13.05 0 4,300 -0.1
#66 05/02/2024
13.10
-0.10
 296,000 13.20 13.25 13.10 7,500 10,598 -0.0
#67 02/02/2024
13.20
0.10
 627,800 13.10 13.25 13.05 500 199,200 -2.6
#68 01/02/2024
13.10
0
 311,700 13.10 13.15 13 1,000 4,900 -0.1
#69 31/01/2024
13.10
-0.10
 242,800 13.20 13.25 13.05 0 8,300 -0.1
#70 30/01/2024
13.20
0.30
 812,100 12.90 13.25 12.80 139,200 5,600 1.7
#71 29/01/2024
12.90
0
 143,900 12.90 12.95 12.80 0 1,000 -0.0
#72 26/01/2024
12.90
0.05
 134,400 12.85 12.90 12.80 0 4,600 -0.1
#73 25/01/2024
12.85
0
 106,100 12.85 12.90 12.80 0 12,700 -0.2
#74 24/01/2024
12.85
0
 132,200 12.85 12.90 12.80 1,000 6,800 -0.1
#75 23/01/2024
12.85
-0.05
 395,300 12.90 12.95 12.80 0 5,400 -0.1
#76 22/01/2024
12.90
0.05
 213,200 12.85 12.90 12.80 1,400 8,700 -0.1
#77 19/01/2024
12.85
0
 184,500 12.85 12.95 12.80 0 900 -0.0
#78 18/01/2024
12.85
0
 261,600 12.85 12.90 12.75 900 33,700 -0.4
#79 17/01/2024
12.85
0
 164,100 12.85 12.95 12.80 1,000 500 0.0
#80 16/01/2024
12.85
0.05
 290,700 12.80 12.85 12.65 100 21,700 -0.3
#81 15/01/2024
12.80
0
 263,400 12.80 12.95 12.75 100 8,700 -0.1
#82 12/01/2024
12.80
-0.25
 438,200 13.05 13.05 12.80 300 1,700 -0.0
#83 11/01/2024
13.05
-0.05
 381,000 13.10 13.15 13 2,300 500 0.0
#84 10/01/2024
13.10
0.05
 530,000 13.05 13.15 13 9,700 3,400 0.1
#85 09/01/2024
13.05
0.05
 729,600 13 13.05 12.90 6,000 5,500 0.0
#86 08/01/2024
13
0
 403,800 13 13.05 12.95 1,500 200 0.0
#87 05/01/2024
13
0
 335,900 13 13.10 12.95 15,600 0 0.2
#88 04/01/2024
13
0.05
 535,300 12.95 13.10 12.95 23,800 5,400 0.2
#89 03/01/2024
12.95
0.05
 378,200 12.90 13.05 12.85 27,200 0 0.4
#90 02/01/2024
12.90
0.05
 634,000 12.85 13.10 12.85 19,700 0 0.3
#91 29/12/2023
12.85
-0.35
 653,200 13.20 13.30 12.85 15,100 0 0.2
#92 28/12/2023
13.20
-0.05
 310,600 13.25 13.25 13.15 5,500 0 0.1
#93 27/12/2023
13.25
-0.05
 194,300 13.30 13.35 13.15 8,500 0 0.1
#94 26/12/2023
13.30
0
 210,400 13.30 13.35 13.20 2,100 0 0.0
#95 25/12/2023
13.30
0.20
 371,800 13.10 13.35 13.10 17,400 0 0.2
#96 22/12/2023
13.10
-0.10
 208,400 13.20 13.25 13.10 3,700 0 0.0
#97 21/12/2023
13.20
-0.05
 198,300 13.25 13.25 13.10 2,900 0 0.0
#98 20/12/2023
13.25
0.10
 85,600 13.15 13.25 13.05 1,500 0 0.0
#99 19/12/2023
13.15
0
 182,500 13.15 13.20 13.05 1,100 6,200 -0.1
#100 18/12/2023
13.15
0.05
 273,700 13.10 13.30 13.05 300 13,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc