CTCP Điện Gia Lai (geg)

11.45
-0.05
(-0.43%)
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
(2026-09-08) 		-0.95 -7.48% 3,047,500 -74,900 -0.7
11.45
12.70
11.45
2 tháng
(2026-08-10) 		-0.50 -4.08% 6,327,200 -24,700 -0.1
11.45
12.85
11.45
3 tháng
(2026-07-10) 		-1.45 -10.98% 11,197,100 -33,300 -0.2
11.45
13.20
11.45
6 tháng
(2026-04-13) 		-3.06 -20.66% 40,869,600 1,300 0.2
11.45
14.81
11.45
12 tháng
(2025-10-13) 		-3.44 -22.65% 152,770,100 -510,500 -9.1
11.45
16.33
11.45
24 tháng
(2024-10-18) 		0.56 5% 495,771,900 4,837,400 41.4
10.14
17.14
11.45
36 tháng
(2023-10-24) 		-0.36 -2.96% 674,016,100 5,235,553 48.8
10.14
17.14
11.45
60 tháng
(2021-11-03) 		-4.15 -26.11% 1,354,519,600 277,490 -85.5
8.16
22.93
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
12.07
 214,800 12.19 12.19 11.98 0 2,500 0.0
21/03/2023
12.11
 271,900 11.89 12.11 11.89 200 1,100 0.0
20/03/2023
11.89
 658,100 12.24 12.24 11.89 51,600 16,100 0.5
17/03/2023
12.24
 401,900 12.32 12.49 12.11 0 12,500 -0.2
16/03/2023
12.19
 330,400 12.15 12.32 12.15 4,800 1,200 0.1
15/03/2023
12.36
 432,700 12.28 12.49 12.15 15,900 2,100 0.2
14/03/2023
12.02
 781,700 12.58 12.58 11.98 500 13,800 -0.2
13/03/2023
12.45
 667,600 12.41 12.58 12.24 17,400 0 0.3
10/03/2023
12.49
 625,400 12.54 12.66 12.45 10,200 1,400 0.1
09/03/2023
12.66
 1,185,600 12.49 12.79 12.41 11,000 2,300 0.1
08/03/2023
12.32
 415,400 12.07 12.49 12.07 0 0 0.1
07/03/2023
12.24
 442,900 12.28 12.32 12.07 15,400 6,300 0.1
06/03/2023
12.15
 442,800 12.49 12.54 12.15 0 5,500 -0.1
03/03/2023
12.24
 453,100 12.66 12.66 12.24 0 3,400 0.0
02/03/2023
12.54
 1,159,700 12.41 12.75 12.32 600 7,950 -0.1
01/03/2023
12.32
 329,200 11.98 12.32 11.89 17,700 31,900 -0.2
28/02/2023
11.98
 236,900 11.85 12.07 11.85 600 0 0.0
27/02/2023
11.85
 607,700 11.94 12.24 11.85 8,900 12,100 0.0
24/02/2023
12.24
 491,500 12.41 12.54 12.07 1,900 4,700 0.0
23/02/2023
12.41
 926,000 12.45 12.58 12.02 4,701 16,500 -0.2
22/02/2023
12.49
 933,400 12.79 12.84 12.49 12,000 300 0.2
21/02/2023
12.84
 820,500 13.05 13.18 12.84 0 16,000 -0.2
20/02/2023
12.96
 1,046,300 12.62 12.96 12.58 16,700 0 0.3
17/02/2023
12.58
 673,600 12.58 12.71 12.41 400 4,400 -0.1
16/02/2023
12.41
 575,800 12.41 12.49 12.24 127,200 0 1.8
15/02/2023
12.11
 604,900 11.85 12.28 11.85 0 90 0.0
14/02/2023
11.98
 608,600 12.49 12.49 11.77 500 0 0.0
13/02/2023
12.11
 828,400 12.84 12.84 12.11 2,300 0 0.0
10/02/2023
12.71
 832,800 12.49 13.09 12.41 0 0 0.0
09/02/2023
12.54
 429,500 12.45 12.66 12.41 0 0 0.0
08/02/2023
12.36
 876,400 12.75 12.75 12.28 0 0 0.0
07/02/2023
12.66
 891,000 13.09 13.26 12.41 0 0 0.0
06/02/2023
12.92
 1,095,400 12.41 13.09 12.15 1,000 0 0.0
03/02/2023
12.49
 934,200 12.66 12.84 12.41 910 600 0.0
02/02/2023
12.62
 2,537,600 13.26 13.35 12.36 2,400 2,000 0.0
01/02/2023
13.26
 2,200,800 14.16 14.25 13.18 100 15,600 -0.2
31/01/2023
14.12
 1,692,100 13.86 14.16 13.73 33,600 5,200 0.5
30/01/2023
13.86
 1,408,300 13.95 14.29 13.69 6,100 2,000 0.1
27/01/2023
13.95
 2,274,500 13.52 14.33 13.43 17,100 18,500 0.0
19/01/2023
13.43
 1,180,000 13.43 13.61 13.31 0 2,800 0.0
18/01/2023
13.35
 1,835,100 13.35 13.78 13.31 7,000 1,900 0.1
17/01/2023
13.22
 1,440,000 12.84 13.22 12.71 32,600 3,000 0.5
16/01/2023
12.79
 764,000 13.18 13.18 12.75 0 0 -0.2
13/01/2023
13.01
 710,400 13.35 13.52 13.01 0 14,100 -0.2
12/01/2023
13.35
 1,412,300 12.92 13.43 12.92 0 10 0.0
11/01/2023
12.84
 817,800 12.79 13.09 12.75 0 3,500 -0.1
10/01/2023
12.79
 1,000,600 13.01 13.01 12.45 11,000 31 0.2
09/01/2023
12.92
 928,600 13.26 13.26 12.84 0 0 0.2
06/01/2023
13.13
 1,193,700 13.56 13.61 13.05 400 0 0.0
05/01/2023
13.35
 2,732,000 13.09 13.73 12.88 62,500 4,700 0.9
04/01/2023
12.84
 1,379,100 13.26 13.39 12.84 3,000 65,300 -0.9
03/01/2023
13.26
 1,959,000 13.35 13.61 13.09 14,800 25,910 -0.2
30/12/2022
13.69
 4,702,400 13.09 13.69 12.75 9,800 114,400 -1.7
29/12/2022
13.26
 2,449,400 12.58 13.26 12.41 4,800 95,300 -1.4
28/12/2022
12.66
 1,263,500 12.15 12.66 11.85 0 38,100 -0.6
27/12/2022
12.15
 2,273,400 12.15 12.24 11.47 9,100 16,804 -0.1
26/12/2022
12.07
 1,915,700 12.24 12.75 11.89 1,000 56,500 -0.8
23/12/2022
12.07
 3,256,900 11.30 12.07 11.30 3,100 840 0.0
22/12/2022
11.30
 1,110,700 11.12 11.34 10.95 26,300 14,800 0.2
21/12/2022
11.12
 867,300 11.30 11.30 10.52 3,400 42,600 -0.5
20/12/2022
11.12
 1,082,300 11.21 11.34 10.74 0 26,000 -0.3
19/12/2022
11.38
 974,700 11.38 11.68 11.34 9,000 13,900 -0.1
16/12/2022
11.38
 973,200 11.17 11.64 11.12 3,200 10,900 -0.1
15/12/2022
11.25
 462,600 11.12 11.30 11.12 10,900 2,400 0.1
14/12/2022
11.17
 640,200 11.59 11.59 11.08 1,300 44,900 -0.6
13/12/2022
11.08
 608,800 11.12 11.21 10.87 2,040 22,400 -0.3
12/12/2022
11.12
 1,097,200 11.42 11.51 11.00 23,600 10,100 0.2
09/12/2022
11.12
 609,400 11.08 11.17 10.87 23,000 7,300 0.2
08/12/2022
11.08
 862,300 11.12 11.55 10.87 6,000 23,000 -0.2
07/12/2022
11.12
 976,800 10.87 11.30 10.78 18,600 14,100 0.1
06/12/2022
10.95
 1,668,800 11.38 11.98 10.95 19,300 17,236 0.0
05/12/2022
11.38
 1,088,600 11.30 11.51 11.21 6,100 20,400 -0.2
02/12/2022
10.95
 776,100 10.70 11.00 10.57 19,300 11,800 0.1
01/12/2022
10.70
 1,099,100 10.70 11.08 10.52 14,400 9,800 0.1
30/11/2022
10.57
 942,000 10.44 10.74 10.35 1,100 3,034 0.0
29/11/2022
10.52
 654,000 10.95 10.95 10.31 800 22,100 -0.3
28/11/2022
10.65
 673,000 10.27 10.65 10.27 2,500 8,900 -0.1
25/11/2022
10.05
 509,000 9.84 10.10 9.63 5,300 7,800 0.0
24/11/2022
9.58
 421,800 9.41 9.58 9.24 12,500 0 0.1
23/11/2022
9.46
 400,500 9.50 9.71 9.41 4,200 0 0.0
22/11/2022
9.63
 899,500 9.67 10.01 9.50 13,500 0 0.2
21/11/2022
9.58
 478,100 9.54 9.80 9.50 503 3,800 0.0
18/11/2022
9.50
 910,600 9.20 9.67 8.77 23,400 5,500 0.2
17/11/2022
9.16
 611,400 8.77 9.33 8.77 1,200 21,100 -0.2
16/11/2022
8.73
 1,286,400 7.60 8.73 7.60 99,267 0 1.0
15/11/2022
8.16
 961,300 8.56 8.77 8.16 23,000 0 0.2
14/11/2022
8.77
 867,400 9.41 9.41 8.77 11,400 2,000 0.1
11/11/2022
9.41
 553,200 9.50 9.80 9.33 7,100 1,800 0.1
10/11/2022
9.41
 727,500 10.01 10.10 9.41 100 23,800 -0.3
09/11/2022
10.10
 499,000 10.27 10.35 10.10 1,000 300 0.0
08/11/2022
10.05
 600,400 9.41 10.05 9.33 40,455 1,906 0.5
07/11/2022
9.67
 700,000 10.35 10.61 9.67 28,500 6,900 0.2
04/11/2022
10.35
 519,700 10.78 10.78 10.23 0 18,600 -0.2
03/11/2022
10.78
 390,700 11.04 11.12 10.78 0 12,300 -0.2
02/11/2022
11.21
 451,000 11.12 11.47 11.12 100,000 6,300 1.2
01/11/2022
11.12
 396,000 11.12 11.21 11.04 10,400 5,200 0.1
31/10/2022
10.91
 775,500 10.82 11.12 10.57 7,100 13,461 -0.1
28/10/2022
10.57
 515,500 10.78 11.08 10.52 2,200 25,500 -0.3
27/10/2022
10.40
 595,200 9.67 10.40 9.63 80,100 6,900 0.9
26/10/2022
9.75
 605,500 10.27 10.52 9.67 40,800 0 0.5

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