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)
25/10/2022
10.27
 767,900 10.44 11.12 10.23 98,200 0 1.2
24/10/2022
10.91
 992,100 11.77 11.81 10.91 41,100 0 0.5
21/10/2022
11.72
 748,500 12.66 12.66 11.72 100 6,500 -0.1
20/10/2022
12.58
 273,300 12.88 12.88 12.41 0 63,000 -0.9
19/10/2022
12.84
 367,600 13.01 13.18 12.84 8,900 6,200 0.0
18/10/2022
13.01
 487,300 12.84 13.09 12.84 19,400 1,000 0.3
17/10/2022
12.75
 416,600 12.71 12.84 12.49 3,700 21,600 -0.3
14/10/2022
12.71
 607,400 12.62 13.09 12.62 1,500 15,500 -0.2
13/10/2022
12.45
 233,800 12.24 12.62 12.24 4,800 0 0.1
12/10/2022
12.24
 481,000 11.89 12.41 11.72 22,700 1,530 0.3
11/10/2022
11.94
 709,100 12.75 12.75 11.94 300 33,400 -0.5
10/10/2022
12.84
 680,300 11.89 12.88 11.89 74,400 0 1.1
07/10/2022
12.49
 1,177,800 13.43 13.43 12.49 78,800 1,500 1.1
06/10/2022
13.39
 876,400 14.38 14.42 13.39 5,600 19,000 -0.2
05/10/2022
14.38
 595,200 14.12 14.55 14.08 4,500 500 0.1
04/10/2022
13.86
 711,100 14.55 14.85 13.78 42,100 3,500 0.6
03/10/2022
14.50
 799,800 15.57 15.57 14.50 5,500 10,500 -0.1
30/09/2022
15.57
 1,075,700 15.74 15.74 14.89 6,713 0 0.1
29/09/2022
15.74
 522,300 16.17 16.17 15.66 3,000 2,058 0.0
28/09/2022
15.79
 475,500 16.04 16.34 15.66 0 0 -0.1
27/09/2022
16.26
 662,800 15.87 16.56 15.74 0 7,054 -0.1
26/09/2022
15.83
 1,617,700 16.26 16.64 15.66 400 0 0.0
23/09/2022
16.81
 565,800 17.03 17.11 16.81 3,200 8,500 -0.1
22/09/2022
17.03
 805,000 16.60 17.11 16.43 100 0 0.0
21/09/2022
16.64
 582,200 17.03 17.07 16.60 0 0 0.0
20/09/2022
17.20
 1,530,200 17.28 17.54 16.34 50 0 0.0
19/09/2022
17.28
 1,358,800 17.97 18.31 16.99 3,000 15 0.1
16/09/2022
18.06
 1,185,200 18.18 18.44 17.97 5,000 6,000 0.0
15/09/2022
18.18
 601,900 18.40 18.40 18.18 1,500 44,286 0.0
14/09/2022
18.23
 1,089,000 18.06 18.48 17.97 0 0 0.0
13/09/2022
18.48
 807,100 18.27 18.61 18.14 0 15 0.0
12/09/2022
18.27
 460,300 18.65 18.65 18.27 29 1 0.1
09/09/2022
18.31
 1,041,400 17.97 18.65 17.93 20,500 16,000 0.1
08/09/2022
17.88
 1,550,300 18.40 18.44 17.84 100 1,300 0.0
07/09/2022
18.14
 1,092,800 18.87 18.91 18.14 3,400 2,200 0.0
06/09/2022
18.87
 2,164,600 18.78 19.38 18.74 13,200 3,600 0.2
05/09/2022
18.65
 526,400 19.00 19.00 18.57 1,800 0 0.0
31/08/2022
18.65
 1,827,100 18.23 19.17 17.97 1,500 179,000 -3.9
30/08/2022
18.31
 947,600 18.57 18.65 18.23 2,600 1,900 0.0
29/08/2022
18.35
 1,892,300 18.40 18.74 18.01 0 12,600 -0.3
26/08/2022
18.95
 1,384,400 19.34 19.51 18.83 13,600 11,900 0.0
25/08/2022
19.25
 1,242,100 19.25 19.30 19.04 3,100 1,500 0.0
24/08/2022
19.17
 1,407,500 18.95 19.38 18.74 13,100 0 0.3
23/08/2022
18.95
 1,293,900 18.23 19.00 18.23 12,800 10,200 0.1
22/08/2022
18.65
 1,875,700 19.00 19.08 18.40 1,500 58,700 -1.2
19/08/2022
19.04
 1,062,100 19.04 19.42 18.95 0 26,100 -0.6
18/08/2022
19.17
 1,880,600 19.64 19.89 19.08 1,200 149,430 -3.3
17/08/2022
19.51
 3,246,700 19.42 20.11 19.34 27,500 32,700 -0.1
16/08/2022
19.30
 1,264,000 19.34 19.34 19.17 66,400 1,000 1.5
15/08/2022
19.17
 1,319,900 19.00 19.38 19.00 23,000 4,200 0.4
12/08/2022
18.91
 1,338,800 18.65 18.95 18.57 43,300 0 1.0
11/08/2022
18.70
 1,810,200 19.42 19.42 18.70 1,700 15,000 -0.3
10/08/2022
19.08
 1,502,000 19.25 19.42 19.08 11,600 14,400 -0.1
09/08/2022
19.42
 1,711,200 19.77 19.77 19.21 0 1,000 0.0
08/08/2022
19.51
 2,094,500 19.34 19.89 19.25 3,700 6,400 -0.1
05/08/2022
19.17
 2,059,300 18.74 19.42 18.65 26,700 2,200 0.5
04/08/2022
18.78
 1,451,300 19.17 19.25 18.70 0 100 0.0
03/08/2022
19.12
 1,632,400 18.83 19.30 18.57 0 244,500 -5.5
02/08/2022
18.83
 2,601,000 18.48 19.08 18.48 6,400 200,000 -4.3
01/08/2022
18.44
 1,868,400 18.40 18.48 17.97 100 10,800 -0.2
29/07/2022
18.48
 1,132,900 18.40 18.74 18.31 0 0 0.0
28/07/2022
18.31
 1,113,000 18.48 18.61 18.18 500 0 0.0
27/07/2022
18.14
 795,700 17.80 18.14 17.80 6,600 0 0.1
26/07/2022
17.97
 655,000 18.27 18.35 17.97 400 37,600 -0.8
25/07/2022
18.18
 814,200 17.97 18.48 17.80 3,000 1,200 0.0
22/07/2022
18.06
 1,029,500 18.18 18.44 18.06 28,800 24,300 -2.0
21/07/2022
18.18
 1,635,100 18.74 18.83 18.18 1,800 0 0.0
20/07/2022
18.70
 1,804,500 18.83 19.12 18.70 2,100 1,100 0.0
19/07/2022
18.65
 1,436,700 18.74 19.17 18.48 0 50,500 -1.1
18/07/2022
18.31
 899,100 18.65 18.87 18.23 2,100 103,500 -2.2
15/07/2022
18.57
 1,685,700 18.10 18.95 18.10 1,100 20,700 -0.4
14/07/2022
18.10
 812,600 17.80 18.23 17.80 2,000 2,100 0.0
13/07/2022
18.06
 936,200 18.10 18.48 17.88 0 0 0.4
12/07/2022
18.18
 1,057,600 17.67 18.35 17.37 20,200 1,900 0.4
11/07/2022
17.54
 1,789,500 17.71 18.14 17.54 500 22,300 -0.4
08/07/2022
17.97
 1,406,400 18.91 18.91 17.97 104,500 35,100 -0.4
07/07/2022
18.48
 1,138,700 17.88 18.48 17.54 0 0 -0.9
06/07/2022
17.88
 2,210,600 17.97 18.83 17.54 4,600 48,200 -0.9
05/07/2022
18.40
 5,630,400 19.68 19.68 18.40 5,000 0 0.1
04/07/2022
19.77
 2,293,200 20.79 20.96 19.77 30,100 385,100 -8.4
01/07/2022
20.54
 3,470,900 20.62 21.39 19.85 88,500 660,500 -13.7
30/06/2022
20.96
 4,024,000 21.05 21.69 20.71 27,700 20,700 0.2
29/06/2022
20.71
 2,041,700 20.19 20.92 19.68 18,700 0 0.4
28/06/2022
20.37
 3,830,900 20.54 21.31 19.68 34,500 10,100 0.6
27/06/2022
20.79
 2,821,200 19.60 20.79 19.38 38,200 0 0.9
24/06/2022
19.47
 1,456,300 20.15 20.32 19.42 19,300 31,600 -0.3
23/06/2022
19.85
 2,914,700 17.97 19.85 17.71 28,800 24,300 0.1
22/06/2022
18.57
 3,437,500 19.94 20.37 18.57 33,800 65,800 -0.7
21/06/2022
19.94
 4,064,000 20.84 21.43 19.60 79,400 57,300 0.5
20/06/2022
20.54
 4,289,000 22.25 22.68 20.54 24,200 178,700 -4.0
17/06/2022
21.82
 5,403,200 19.94 21.82 19.94 81,900 431,200 -8.9
16/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
16/06/2022
20.41
 3,021,800 20.11 20.41 19.64 33,100 1,351,000 -31.4
15/06/2022
19.09
 2,161,900 20.10 20.10 18.65 13,900 30,400 -0.4
14/06/2022
19.86
 1,493,200 19.41 20.18 19.41 95,800 22,700 1.8
13/06/2022
19.37
 2,838,400 18.73 20.67 18.57 139,900 2,200 3.3
10/06/2022
19.78
 2,343,200 20.99 21.31 19.78 19,300 8,200 0.3
09/06/2022
20.75
 1,737,600 20.10 20.91 20.10 25,900 10,100 0.4
08/06/2022
20.42
 2,405,800 20.91 21.35 20.42 10,800 15,800 -0.1
07/06/2022
20.91
 2,143,000 20.63 21.15 20.18 2,000 3,500 0.0
06/06/2022
20.50
 3,035,300 19.66 21.03 19.54 15,900 3,100 0.3

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