CTCP Điện Gia Lai (geg)

13.55
0.35
(2.65%)

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
(2024-04-23)
1.55 12.92% 8,461,200 328,490 4.4
12
13.55
13.55
2 tháng
(2024-03-25)
0.35 2.65% 27,799,300 374,790 5.1
12
14.15
13.55
3 tháng
(2024-02-23)
0.40 3.04% 37,904,700 173,192 2.4
12
14.15
13.55
6 tháng
(2023-11-27)
0.50 3.83% 59,175,200 308,944 4.3
12
14.15
13.55
12 tháng
(2023-05-29)
-2.06 -13.21% 216,547,100 -227,156 -2.3
12
16.23
13.55
24 tháng
(2022-06-03)
-8.12 -37.48% 541,418,100 -3,108,119 -79.0
9
24.06
13.55
36 tháng
(2021-06-08)
0.46 3.52% 854,265,800 -1,772,919 -70.1
9
25.28
13.55
60 tháng
(2019-06-19)
-1.94 -12.52% 1,123,136,196 1,999,028 33.4
9
25.28
13.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
13.55
0.35
772,700 13.25 13.70 13.20 26,200 100 0.4
#2 22/05/2024
13.20
-0.10
431,000 13.30 13.40 13.15 10,200 1,600 0.1
#3 21/05/2024
13.30
-0.05
727,800 13.35 13.60 12.45 7,300 1,500 0.1
#4 20/05/2024
13.35
0.25
605,700 13.10 13.50 13.10 11,100 3,010 0.1
#5 17/05/2024
13.10
0
492,700 13.20 13.20 13 2,900 0 0.0
#6 16/05/2024
13.10
0.05
443,300 13.10 13.20 13.05 71,500 0 0.9
#7 15/05/2024
13.05
0.05
323,600 13.05 13.15 13 30,500 10,600 0.3
#8 14/05/2024
13
0.10
334,800 12.95 13 12.85 79,000 0 1.0
#9 13/05/2024
12.90
0
259,100 12.80 13 12.80 4,100 5,400 -0.0
#10 10/05/2024
12.90
-0.05
252,800 12.95 13.05 12.80 500 9,000 -0.1
#11 09/05/2024
12.95
-0.05
372,600 13.05 13.30 12.90 800 22,500 -0.3
#12 08/05/2024
13
0.15
486,400 12.85 13.20 12.70 101,600 600 1.3
#13 07/05/2024
12.85
-0.10
374,300 12.95 13 12.80 52,000 9,700 0.5
#14 06/05/2024
12.95
0.20
386,100 12.80 13 12.75 108,400 5,700 1.3
#15 03/05/2024
12.75
0
394,800 12.80 12.85 12.70 200 1,900 -0.0
#16 02/05/2024
12.75
0.45
445,600 12.40 12.80 12.40 11,500 10,200 0.0
#17 26/04/2024
12.30
0
338,900 12.30 12.35 12.20 400 15,500 -0.2
#18 25/04/2024
12.30
-0.10
225,100 12.40 12.40 12.20 0 14,100 -0.2
#19 24/04/2024
12.40
0.40
306,500 12 12.40 12 0 38,200 -0.5
#20 23/04/2024
12
-0.30
487,400 12.15 12.35 12 500 40,600 -0.5
#21 22/04/2024
12.30
0.10
443,400 12.55 12.55 12.20 6,100 41,200 -0.4
#22 19/04/2024
12.20
-0.60
1,392,700 12.75 12.75 11.95 98,000 30,200 0.8
#23 17/04/2024
12.80
-0.05
506,700 12.85 13.05 12.70 2,100 89,800 -1.1
#24 16/04/2024
12.85
-0.40
1,180,500 13.35 13.35 12.60 10,100 39,100 -0.4
#25 15/04/2024
13.25
-0.25
1,938,800 13.50 13.90 13.25 32,700 193,000 -2.2
#26 12/04/2024
13.50
0
799,500 13.55 13.65 13.45 37,200 36,800 0.0
#27 11/04/2024
13.50
-0.25
692,900 13.65 13.70 13.50 22,300 115,000 -1.3
#28 10/04/2024
13.75
-0.05
566,200 13.90 13.90 13.70 3,400 49,500 -0.6
#29 09/04/2024
13.80
0.10
576,800 13.75 13.80 13.65 19,500 73,600 -0.7
#30 08/04/2024
13.70
-0.20
926,500 13.90 13.90 13.65 23,900 98,000 -1.0
#31 05/04/2024
13.90
-0.05
989,900 13.75 14 13.70 45,800 57,600 -0.2
#32 04/04/2024
13.95
-0.05
1,460,600 13.95 14.15 13.70 120,600 0 1.7
#33 03/04/2024
14
-0.15
1,284,000 14.30 14.60 14 2,500 1,700 0.0
#34 02/04/2024
14.15
0.90
4,119,600 13.20 14.15 13.15 525,800 31,900 6.8
#35 01/04/2024
13.25
0
446,600 13.35 13.35 13.10 0 25,100 -0.3
#36 29/03/2024
13.25
-0.10
282,500 13.35 13.40 13.25 0 24,000 -0.3
#37 28/03/2024
13.35
0.10
398,100 13.25 13.35 13.20 5,100 0 0.1
#38 27/03/2024
13.25
0.10
593,300 13.20 13.35 13.20 7,700 1,000 0.1
#39 26/03/2024
13.15
-0.05
283,900 13.30 13.30 13.10 1,500 100 0.0
#40 25/03/2024
13.20
-0.15
455,600 13.35 13.40 13.10 200 10,600 -0.1
#41 22/03/2024
13.35
0.20
912,200 13.15 13.45 13.15 67,600 3,200 0.9
#42 21/03/2024
13.15
0.10
592,200 13.05 13.15 13.05 0 0 0
#43 20/03/2024
13.05
0
298,300 13.05 13.10 13 200 0 0.0
#44 19/03/2024
13.05
0.10
354,400 12.95 13.10 12.95 0 2,600 -0.0
#45 18/03/2024
12.95
-0.10
593,400 13.05 13.20 12.85 13,100 43,500 -0.4
#46 15/03/2024
13.05
0.05
309,500 13 13.20 13 10,900 0 0.1
#47 14/03/2024
13
-0.10
505,400 13.10 13.15 12.95 17,700 100 0.2
#48 13/03/2024
13.10
0.15
533,200 12.95 13.10 12.90 15,100 1,000 0.2
#49 12/03/2024
12.95
-0.10
483,500 13.05 13.05 12.90 100 6,600 -0.1
#50 11/03/2024
13.05
-0.10
431,900 13.15 13.25 13 0 6,900 -0.1
#51 08/03/2024
13.15
-0.15
580,300 13.30 13.40 13.15 0 11,300 -0.1
#52 07/03/2024
13.30
-0.05
409,200 13.35 13.35 13.20 0 0 0
#53 06/03/2024
13.35
0
409,300 13.35 13.45 13.20 6,900 46 0.1
#54 05/03/2024
13.35
0
383,000 13.35 13.45 13.35 4,000 1,000 0.0
#55 04/03/2024
13.35
0.15
596,800 13.20 13.50 13.25 2,200 15,050 -0.2
#56 01/03/2024
13.20
0
363,200 13.20 13.25 13.15 0 3,300 -0.0
#57 29/02/2024
13.20
0
354,100 13.20 13.40 13.15 1,100 11,400 -0.1
#58 28/02/2024
13.20
-0.05
349,000 13.25 13.30 13.15 0 100 -0.0
#59 27/02/2024
13.25
0.15
322,200 13.10 13.25 13.10 0 40,600 -0.5
#60 26/02/2024
13.10
-0.05
418,700 13.15 13.25 13.05 0 86,900 -1.1
#61 23/02/2024
13.15
-0.40
905,600 13.55 13.60 13.10 200 107,102 -1.4
#62 22/02/2024
13.55
0
390,600 13.55 13.60 13.45 100 47,100 -0.6
#63 21/02/2024
13.55
-0.15
316,700 13.70 13.70 13.50 100 15,000 -0.2
#64 20/02/2024
13.70
0.40
1,169,100 13.30 13.70 13.25 142,700 8,950 1.8
#65 19/02/2024
13.30
0.10
621,300 13.20 13.35 13.15 90,200 6,100 1.1
#66 16/02/2024
13.20
-0.05
270,000 13.25 13.30 13.15 0 0 0
#67 15/02/2024
13.25
0.05
331,700 13.20 13.35 13.15 0 100 -0.0
#68 07/02/2024
13.20
0.15
561,200 13.05 13.30 13.05 36,500 13,700 0.3
#69 06/02/2024
13.05
-0.05
241,100 13.10 13.15 13.05 0 4,300 -0.1
#70 05/02/2024
13.10
-0.10
296,000 13.20 13.25 13.10 7,500 10,598 -0.0
#71 02/02/2024
13.20
0.10
627,800 13.10 13.25 13.05 500 199,200 -2.6
#72 01/02/2024
13.10
0
311,700 13.10 13.15 13 1,000 4,900 -0.1
#73 31/01/2024
13.10
-0.10
242,800 13.20 13.25 13.05 0 8,300 -0.1
#74 30/01/2024
13.20
0.30
812,100 12.90 13.25 12.80 139,200 5,600 1.7
#75 29/01/2024
12.90
0
143,900 12.90 12.95 12.80 0 1,000 -0.0
#76 26/01/2024
12.90
0.05
134,400 12.85 12.90 12.80 0 4,600 -0.1
#77 25/01/2024
12.85
0
106,100 12.85 12.90 12.80 0 12,700 -0.2
#78 24/01/2024
12.85
0
132,200 12.85 12.90 12.80 1,000 6,800 -0.1
#79 23/01/2024
12.85
-0.05
395,300 12.90 12.95 12.80 0 5,400 -0.1
#80 22/01/2024
12.90
0.05
213,200 12.85 12.90 12.80 1,400 8,700 -0.1
#81 19/01/2024
12.85
0
184,500 12.85 12.95 12.80 0 900 -0.0
#82 18/01/2024
12.85
0
261,600 12.85 12.90 12.75 900 33,700 -0.4
#83 17/01/2024
12.85
0
164,100 12.85 12.95 12.80 1,000 500 0.0
#84 16/01/2024
12.85
0.05
290,700 12.80 12.85 12.65 100 21,700 -0.3
#85 15/01/2024
12.80
0
263,400 12.80 12.95 12.75 100 8,700 -0.1
#86 12/01/2024
12.80
-0.25
438,200 13.05 13.05 12.80 300 1,700 -0.0
#87 11/01/2024
13.05
-0.05
381,000 13.10 13.15 13 2,300 500 0.0
#88 10/01/2024
13.10
0.05
530,000 13.05 13.15 13 9,700 3,400 0.1
#89 09/01/2024
13.05
0.05
729,600 13 13.05 12.90 6,000 5,500 0.0
#90 08/01/2024
13
0
403,800 13 13.05 12.95 1,500 200 0.0
#91 05/01/2024
13
0
335,900 13 13.10 12.95 15,600 0 0.2
#92 04/01/2024
13
0.05
535,300 12.95 13.10 12.95 23,800 5,400 0.2
#93 03/01/2024
12.95
0.05
378,200 12.90 13.05 12.85 27,200 0 0.4
#94 02/01/2024
12.90
0.05
634,000 12.85 13.10 12.85 19,700 0 0.3
#95 29/12/2023
12.85
-0.35
653,200 13.20 13.30 12.85 15,100 0 0.2
#96 28/12/2023
13.20
-0.05
310,600 13.25 13.25 13.15 5,500 0 0.1
#97 27/12/2023
13.25
-0.05
194,300 13.30 13.35 13.15 8,500 0 0.1
#98 26/12/2023
13.30
0
210,400 13.30 13.35 13.20 2,100 0 0.0
#99 25/12/2023
13.30
0.20
371,800 13.10 13.35 13.10 17,400 0 0.2
#100 22/12/2023
13.10
-0.10
208,400 13.20 13.25 13.10 3,700 0 0.0

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