CTCP Điện Gia Lai (geg)

15.25
0.35
(2.35%)
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
(2024-06-25) 		0.90 6.43% 40,832,700 715,571 11.3
13.80
16.95
14.90
2 tháng
(2024-05-27) 		1.65 12.45% 63,749,300 1,188,096 17.9
13.25
16.95
14.90
3 tháng
(2024-04-26) 		2.60 21.14% 71,883,300 1,604,286 23.3
12.30
16.95
14.90
6 tháng
(2024-01-29) 		2 15.50% 108,681,800 1,449,540 21.5
12
16.95
14.90
12 tháng
(2023-07-31) 		-0.55 -3.56% 209,736,700 1,127,340 16.5
12
16.95
14.90
24 tháng
(2022-08-05) 		-6.23 -29.49% 507,225,300 1,124,777 15.7
9
21.51
14.90
36 tháng
(2021-08-10) 		0.91 6.51% 896,473,500 23,477 -42.3
9
25.28
14.90
60 tháng
(2019-08-21) 		-4.50 -23.19% 1,166,997,714 2,147,237 23.9
9
25.28
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
15.25
 1,184,600 14.75 15.40 14.75 0 32,300 -0.5
25/07/2024
14.90
 1,038,800 15 15.05 14.75 0 98,600 -1.5
24/07/2024
15.05
 1,681,900 14.25 15.10 14.10 187,600 46,200 2.1
23/07/2024
14.30
 2,219,500 15.10 15.25 14.20 125,900 7,700 1.7
22/07/2024
15.05
 2,301,100 15.60 15.95 14.95 75,800 1,500 1.1
19/07/2024
15.85
 1,523,700 16.20 16.30 15.50 0 11,300 -0.2
18/07/2024
16.25
 2,688,100 15.75 16.25 15.55 249,800 4,300 3.9
17/07/2024
15.75
 5,619,300 17 17.05 15.75 36,700 284,600 -4.1
16/07/2024
16.90
 1,706,000 17.10 17.15 16.70 142,200 3,400 2.3
15/07/2024
16.95
 2,443,000 16.95 17.20 16.75 251,300 3,018 4.2
12/07/2024
16.55
 2,450,200 16.05 16.65 15.70 173,500 1,000 2.7
11/07/2024
16.05
 1,255,500 16.30 16.30 15.95 0 0 0
10/07/2024
16.05
 3,298,500 15.95 16.45 15.65 27,300 24,700 0.0
09/07/2024
15.80
 2,253,100 16 16 15.55 26,200 55,000 -0.5
08/07/2024
15.40
 3,088,000 14.55 15.40 14.55 12,900 27,300 -0.2
05/07/2024
14.40
 1,022,100 14.50 14.65 14.25 24,700 1,600 0.3
04/07/2024
14.60
 1,173,700 14.70 14.80 14.50 400 50,700 -0.7
03/07/2024
14.65
 473,700 14.75 14.75 14.55 0 300 -0.0
02/07/2024
14.65
 2,216,300 14.05 14.75 14 26,900 41,200 -0.2
01/07/2024
14
 344,200 14.05 14.10 13.85 12,900 27,300 -0.2
28/06/2024
14
 778,000 13.85 14.10 13.75 4,900 7,700 -0.0
27/06/2024
13.80
 475,700 14.25 14.25 13.80 10,500 7,700 0.0
26/06/2024
14
 373,900 13.85 14.05 13.80 10,000 0 0.1
25/06/2024
14
 408,400 13.80 14.10 13.80 23,200 2,011 0.3
24/06/2024
13.80
 1,456,700 14.30 14.30 13.70 198,200 20,500 2.5
21/06/2024
14.20
 729,500 14.40 14.40 14.20 24,700 0 0.4
20/06/2024
14.40
 716,500 14.40 14.40 14.10 1,500 0 0.0
19/06/2024
14.40
 1,000,700 14.35 14.40 14.05 101,000 21,300 1.1
18/06/2024
14.35
 911,400 14 14.50 14 13,800 26,300 -0.2
17/06/2024
14
 696,800 13.80 14 13.80 27,400 0 0.4
14/06/2024
13.75
 1,645,200 14.05 14.20 13.75 12,800 0 0.2
13/06/2024
14.15
 606,700 14.50 14.50 14.10 0 0 0
12/06/2024
14.30
 584,100 14.40 14.40 14.05 15,810 3,800 0.2
11/06/2024
14.40
 818,000 14.60 14.60 14.20 200 11,300 -0.2
10/06/2024
14.50
 1,566,900 14.10 14.50 14.05 28,300 200 0.4
07/06/2024
14
 806,600 13.90 14.35 13.85 7,800 0 0.1
06/06/2024
13.90
 1,178,100 14.20 14.25 13.80 1,400 11,100 -0.1
05/06/2024
14.15
 1,629,600 14.20 14.75 14.05 54,800 0 0.8
04/06/2024
14
 612,900 14.30 14.30 13.95 5,100 40,600 -0.5
03/06/2024
14.05
 993,600 14.15 14.25 13.90 37,300 1,500 0.5
31/05/2024
13.95
 814,900 14.40 14.40 13.95 0 18,300 -0.3
30/05/2024
14.20
 1,498,100 13.85 14.40 13.75 43,200 5,400 0.5
29/05/2024
13.95
 2,877,700 13.70 14.40 13.65 43,300 45,500 -0.0
28/05/2024
13.65
 1,284,200 13.30 13.75 13.30 59,600 11,085 0.7
27/05/2024
13.25
 488,400 12.90 13.50 12.90 21,000 7,800 0.2
24/05/2024
13.10
 691,800 13.55 13.60 13 7,300 12,000 -0.1
23/05/2024
13.55
 772,700 13.25 13.70 13.20 26,200 100 0.4
22/05/2024
13.20
 431,000 13.30 13.40 13.15 10,200 1,600 0.1
21/05/2024
13.30
 727,800 13.35 13.60 12.45 7,300 1,500 0.1
20/05/2024
13.35
 605,700 13.10 13.50 13.10 11,100 3,010 0.1
17/05/2024
13.10
 492,700 13.20 13.20 13 2,900 0 0.0
16/05/2024
13.10
 443,300 13.10 13.20 13.05 71,500 0 0.9
15/05/2024
13.05
 323,600 13.05 13.15 13 30,500 10,600 0.3
14/05/2024
13
 334,800 12.95 13 12.85 79,000 0 1.0
13/05/2024
12.90
 259,100 12.80 13 12.80 4,100 5,400 -0.0
10/05/2024
12.90
 252,800 12.95 13.05 12.80 500 9,000 -0.1
09/05/2024
12.95
 372,600 13.05 13.30 12.90 800 22,500 -0.3
08/05/2024
13
 486,400 12.85 13.20 12.70 101,600 600 1.3
07/05/2024
12.85
 374,300 12.95 13 12.80 52,000 9,700 0.5
06/05/2024
12.95
 386,100 12.80 13 12.75 108,400 5,700 1.3
03/05/2024
12.75
 394,800 12.80 12.85 12.70 200 1,900 -0.0
02/05/2024
12.75
 445,600 12.40 12.80 12.40 11,500 10,200 0.0
26/04/2024
12.30
 338,900 12.30 12.35 12.20 400 15,500 -0.2
25/04/2024
12.30
 225,100 12.40 12.40 12.20 0 14,100 -0.2
24/04/2024
12.40
 306,500 12 12.40 12 0 38,200 -0.5
23/04/2024
12
 487,400 12.15 12.35 12 500 40,600 -0.5
22/04/2024
12.30
 443,400 12.55 12.55 12.20 6,100 41,200 -0.4
19/04/2024
12.20
 1,392,700 12.75 12.75 11.95 98,000 30,200 0.8
17/04/2024
12.80
 506,700 12.85 13.05 12.70 2,100 89,800 -1.1
16/04/2024
12.85
 1,180,500 13.35 13.35 12.60 10,100 39,100 -0.4
15/04/2024
13.25
 1,938,800 13.50 13.90 13.25 32,700 193,000 -2.2
12/04/2024
13.50
 799,500 13.55 13.65 13.45 37,200 36,800 0.0
11/04/2024
13.50
 692,900 13.65 13.70 13.50 22,300 115,000 -1.3
10/04/2024
13.75
 566,200 13.90 13.90 13.70 3,400 49,500 -0.6
09/04/2024
13.80
 576,800 13.75 13.80 13.65 19,500 73,600 -0.7
08/04/2024
13.70
 926,500 13.90 13.90 13.65 23,900 98,000 -1.0
05/04/2024
13.90
 989,900 13.75 14 13.70 45,800 57,600 -0.2
04/04/2024
13.95
 1,460,600 13.95 14.15 13.70 120,600 0 1.7
03/04/2024
14
 1,284,000 14.30 14.60 14 2,500 1,700 0.0
02/04/2024
14.15
 4,119,600 13.20 14.15 13.15 525,800 31,900 6.8
01/04/2024
13.25
 446,600 13.35 13.35 13.10 0 25,100 -0.3
29/03/2024
13.25
 282,500 13.35 13.40 13.25 0 24,000 -0.3
28/03/2024
13.35
 398,100 13.25 13.35 13.20 5,100 0 0.1
27/03/2024
13.25
 593,300 13.20 13.35 13.20 7,700 1,000 0.1
26/03/2024
13.15
 283,900 13.30 13.30 13.10 1,500 100 0.0
25/03/2024
13.20
 455,600 13.35 13.40 13.10 200 10,600 -0.1
22/03/2024
13.35
 912,200 13.15 13.45 13.15 67,600 3,200 0.9
21/03/2024
13.15
 592,200 13.05 13.15 13.05 0 0 0
20/03/2024
13.05
 298,300 13.05 13.10 13 200 0 0.0
19/03/2024
13.05
 354,400 12.95 13.10 12.95 0 2,600 -0.0
18/03/2024
12.95
 593,400 13.05 13.20 12.85 13,100 43,500 -0.4
15/03/2024
13.05
 309,500 13 13.20 13 10,900 0 0.1
14/03/2024
13
 505,400 13.10 13.15 12.95 17,700 100 0.2
13/03/2024
13.10
 533,200 12.95 13.10 12.90 15,100 1,000 0.2
12/03/2024
12.95
 483,500 13.05 13.05 12.90 100 6,600 -0.1
11/03/2024
13.05
 431,900 13.15 13.25 13 0 6,900 -0.1
08/03/2024
13.15
 580,300 13.30 13.40 13.15 0 11,300 -0.1
07/03/2024
13.30
 409,200 13.35 13.35 13.20 0 0 0
06/03/2024
13.35
 409,300 13.35 13.45 13.20 6,900 46 0.1
05/03/2024
13.35
 383,000 13.35 13.45 13.35 4,000 1,000 0.0

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