CTCP Điện Gia Lai (geg)

11.50
0.05
(0.44%)
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
(2024-12-17) 		0.30 2.69% 10,001,900 90 -0.0
11.15
12
11.45
2 tháng
(2024-11-18) 		0.65 6.02% 14,763,200 -26,810 -0.3
10.70
12
11.45
3 tháng
(2024-10-18) 		-0.30 -2.55% 21,719,400 43,885 0.6
10.65
12
11.45
6 tháng
(2024-07-22) 		-2.88 -20.12% 73,102,900 -867,815 -11.3
10.65
14.52
11.45
12 tháng
(2024-01-22) 		-0.84 -6.80% 175,385,300 353,439 6.8
10.65
16.14
11.45
24 tháng
(2023-01-27) 		-3.20 -21.82% 446,091,300 210,640 6.2
10.65
16.14
11.45
36 tháng
(2022-02-07) 		-9.91 -46.39% 791,824,400 -7,693,824 -197.3
8.57
24.07
11.45
60 tháng
(2020-02-12) 		-5.03 -30.52% 1,178,322,650 -571,984 -34.2
8.57
24.07
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2025
11.50
 75,700 11.45 11.55 11.40 4,700 60 0
16/01/2025
11.45
 96,400 11.45 11.55 11.40 0 0 0
15/01/2025
11.45
 225,100 11.20 11.45 11.20 0 0 0
14/01/2025
11.20
 136,500 11.20 11.50 11.20 0 1,100 -0.0
13/01/2025
11.25
 105,700 11.20 11.30 11.15 0 300 -0.0
10/01/2025
11.30
 192,500 11.45 11.60 11.30 0 400 -0.0
09/01/2025
11.55
 111,400 11.50 11.70 11.45 0 0 0
08/01/2025
11.55
 190,900 11.30 11.60 11.30 20,100 0 0.2
07/01/2025
11.40
 249,400 11.40 11.50 11.30 0 0 0
06/01/2025
11.50
 253,800 11.70 11.75 11.50 0 0 0
03/01/2025
11.70
 290,400 11.85 11.90 11.70 100 0 0.0
02/01/2025
11.90
 479,300 11.95 11.95 11.80 0 700 -0.0
31/12/2024
12
 2,342,300 11.75 12 11.65 0 20,700 -0.2
30/12/2024
11.75
 645,300 11.70 12 11.55 1,900 1,300 0.0
27/12/2024
11.75
 547,500 11.70 11.75 11.55 200 0 0.0
26/12/2024
11.80
 422,600 11.80 11.90 11.60 0 5,700 -0.1
25/12/2024
11.80
 653,600 11.80 11.80 11.55 0 100 -0.0
24/12/2024
11.70
 747,000 11.70 11.80 11.55 500 1,200 -0.0
23/12/2024
11.65
 608,000 11.60 11.65 11.50 1,400 0 0.0
20/12/2024
11.50
 775,700 11.35 11.60 11.35 10,200 600 0.1
19/12/2024
11.25
 402,800 11.20 11.25 11.10 3,100 0 0.0
18/12/2024
11.30
 312,400 11.15 11.35 11.10 200 1,900 -0.0
17/12/2024
11.15
 213,300 11 11.15 10.95 0 3,610 -0.0
16/12/2024
11.10
 226,500 11 11.10 10.85 100 5,100 -0.1
13/12/2024
11
 208,500 11.20 11.20 11 0 6,600 -0.1
12/12/2024
11.10
 152,800 10.95 11.10 10.95 0 4,300 -0.0
11/12/2024
11.05
 118,200 10.95 11.10 10.95 1,000 0 0.0
10/12/2024
10.95
 384,500 11 11.10 10.90 5,800 300 0.1
09/12/2024
10.95
 687,000 11.20 11.35 10.95 3,700 2,300 0.0
06/12/2024
11.20
 189,000 11.25 11.25 11.15 0 0 0
05/12/2024
11.20
 216,800 11.10 11.20 10.95 18,400 1,800 0.2
04/12/2024
11.10
 189,400 11 11.10 10.95 19,000 9,600 0.1
03/12/2024
11.05
 97,400 11.05 11.10 10.90 10,000 1,900 0.1
02/12/2024
11
 153,200 11.20 11.25 11 0 39,000 -0.4
29/11/2024
11.10
 204,000 11.05 11.25 11.05 15,000 10,700 0.0
28/11/2024
11.10
 275,300 11 11.20 11 29,600 0 0.3
27/11/2024
11
 235,900 11.05 11.05 10.90 300 0 0.0
26/11/2024
11
 190,800 10.95 11.10 10.95 3,100 0 0.0
25/11/2024
10.90
 267,300 10.65 10.90 10.65 10,000 0 0.1
22/11/2024
10.70
 164,300 10.65 10.85 10.65 0 20,800 -0.2
21/11/2024
10.70
 216,700 10.70 10.85 10.65 2,100 10,300 -0.1
20/11/2024
10.70
 249,600 10.70 10.85 10.65 300 56,900 -0.6
19/11/2024
10.70
 149,100 10.80 10.90 10.70 0 300 -0.0
18/11/2024
10.80
 185,000 10.60 10.85 10.60 24,600 0 0.3
15/11/2024
10.75
 352,500 10.75 10.80 10.55 0 0 0
14/11/2024
10.75
 187,200 10.90 11 10.75 0 0 0
13/11/2024
10.90
 343,200 10.95 10.95 10.70 33,300 5 0.4
12/11/2024
10.80
 95,000 10.70 10.85 10.70 0 0 0
11/11/2024
10.70
 222,600 10.70 10.80 10.60 100 800 -0.0
08/11/2024
10.70
 290,400 10.85 10.90 10.70 0 0 0
07/11/2024
10.85
 154,200 10.80 10.85 10.75 4,400 700 0.0
06/11/2024
10.80
 227,400 10.80 10.85 10.65 0 0 0
05/11/2024
10.75
 253,100 10.60 10.85 10.60 400 0 0.0
04/11/2024
10.65
 972,300 11.20 11.20 10.45 1,200 58,000 -0.6
01/11/2024
11.20
 233,300 11.25 11.40 11.20 0 600 -0.0
31/10/2024
11.30
 837,900 11.45 11.45 11.25 400 5,100 -0.1
30/10/2024
11.50
 299,200 11.45 11.55 11.40 500 600 -0.0
29/10/2024
11.45
 182,500 11.45 11.55 11.45 0 200 -0.0
28/10/2024
11.45
 184,900 11.45 11.50 11.40 0 0 0
25/10/2024
11.50
 316,000 11.50 11.55 11.45 0 0 0
24/10/2024
11.50
 266,500 11.65 11.65 11.45 0 0 0
23/10/2024
11.55
 316,600 11.55 11.75 11.40 113,600 7,800 1.2
22/10/2024
11.50
 532,300 11.60 11.65 11.45 4,900 15,600 -0.1
21/10/2024
11.65
 385,700 11.75 11.85 11.65 29,600 23,800 0.1
18/10/2024
11.75
 303,400 11.90 11.90 11.75 200 4,700 -0.1
17/10/2024
11.90
 370,500 11.80 11.90 11.75 0 17,600 -0.2
16/10/2024
11.85
 535,600 11.90 12 11.80 300 13,800 -0.2
15/10/2024
12
 486,500 12.15 12.25 11.95 200 43,300 -0.5
14/10/2024
12.15
 1,630,000 11.90 12.40 11.90 10,900 700 0.1
11/10/2024
11.80
 415,900 11.65 11.80 11.65 10,100 0 0.1
10/10/2024
11.65
 386,400 11.65 11.70 11.60 1,000 100 0.0
09/10/2024
11.65
 543,300 11.45 11.70 11.45 0 600 -0.0
08/10/2024
11.50
 228,300 11.60 11.60 11.45 0 9,400 -0.1
07/10/2024
11.60
 247,700 11.45 11.65 11.45 34,300 16,000 0.2
04/10/2024
11.45
 238,000 11.55 11.60 11.45 0 400 -0.0
03/10/2024
11.55
 748,200 11.70 11.70 11.50 0 19,800 -0.2
02/10/2024
11.65
 335,600 11.75 11.75 11.60 11,300 5,500 0.1
01/10/2024
11.70
 590,400 11.70 11.75 11.55 19,800 1,300 0.2
30/09/2024
11.65
 308,000 11.55 11.70 11.55 1,800 0 0.0
27/09/2024
11.55
 571,200 11.80 11.80 11.55 5,500 0 0.1
26/09/2024
11.70
 586,800 11.85 11.85 11.65 10,800 0 0.1
25/09/2024
11.75
 431,500 11.70 11.80 11.65 21,500 0 0.3
24/09/2024
11.65
 278,100 11.55 11.65 11.55 30,700 0 0.4
23/09/2024
11.55
 291,700 11.70 11.70 11.50 0 13,500 -0.2
20/09/2024
11.60
 806,000 11.50 11.95 11.50 2,900 30,100 -0.3
19/09/2024
11.50
 187,000 11.50 11.50 11.40 0 1,200 -0.0
18/09/2024
11.45
 378,100 11.50 11.50 11.20 0 2,600 -0.0
17/09/2024
11.40
 358,400 11.45 11.50 11.15 500 23,200 -0.3
16/09/2024
11.45
 524,900 11.50 11.60 11.15 9,000 20,400 -0.1
13/09/2024
11.50
 298,700 11.55 11.55 11.40 0 27,800 -0.3
12/09/2024
11.45
 357,800 11.60 11.65 11.45 0 5,400 -0.1
11/09/2024
11.45
 444,900 11.50 11.60 11.35 0 64,600 -0.7
10/09/2024
11.60
 1,092,600 11.75 11.75 11.50 0 34,900 -0.4
09/09/2024
11.70
 956,100 11.60 11.75 11.60 0 0 0
06/09/2024
11.60
 432,200 11.70 11.80 11.60 0 0 0
05/09/2024
11.70
 862,100 11.90 12 11.55 63,400 34,200 0.3
04/09/2024
11.95
 543,200 12.15 12.15 11.90 0 50,400 -0.6
30/08/2024
12.25
 239,500 12.20 12.35 12.20 0 38,300 -0.5
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2024
12.25
 612,200 12.30 12.50 12.20 0 68,500 -0.8
28/08/2024
12.24
 992,600 12.24 12.33 12.19 1,000 48,300 -0.6
27/08/2024
12.24
 708,100 12.24 12.33 12.19 0 21,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |