CTCP Điện Gia Lai (geg)

12.35
0.05
(0.41%)
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
(2026-08-19) 		-0.05 -0.40% 3,464,400 -29,300 -0.5
12.30
14.55
12.35
2 tháng
(2026-07-20) 		-0.10 -0.81% 8,170,700 -7,700 -0.3
11.70
14.55
12.35
3 tháng
(2026-06-22) 		-1.35 -9.89% 15,426,700 31,300 0.2
11.70
14.70
12.35
6 tháng
(2026-03-23) 		-2.80 -18.52% 77,711,300 -257,300 -4.6
11.70
16.33
12.35
12 tháng
(2025-09-23) 		-2.80 -18.52% 161,541,400 -727,200 -12.8
11.70
16.33
12.35
24 tháng
(2024-09-30) 		1.20 10.86% 512,090,200 4,634,200 38.2
10.14
17.14
12.35
36 tháng
(2023-10-04) 		-1.17 -8.68% 701,323,800 5,114,953 46.9
9.98
17.14
12.35
60 tháng
(2021-10-14) 		-4.17 -25.31% 1,398,656,900 3,608,800 -16.1
8.16
22.93
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
20.37
 3,830,900 20.79 21.31 19.68 34,500 10,100 0.6
27/06/2022
20.79
 2,821,200 19.47 20.79 19.38 38,200 0 0.9
24/06/2022
19.47
 1,456,300 19.85 20.32 19.42 19,300 31,600 -0.3
23/06/2022
19.85
 2,914,700 18.57 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 20.54 21.43 19.60 79,400 57,300 0.5
20/06/2022
20.54
 4,289,000 21.82 22.68 20.54 24,200 178,700 -4.0
17/06/2022
21.82
 5,403,200 20.41 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 19.09 20.41 19.64 33,100 1,351,000 -31.4
15/06/2022
19.09
 2,161,900 19.86 20.10 18.65 13,900 30,400 -0.4
14/06/2022
19.86
 1,493,200 19.37 20.18 19.41 95,800 22,700 1.8
13/06/2022
19.37
 2,838,400 19.78 20.67 18.57 139,900 2,200 3.3
10/06/2022
19.78
 2,343,200 20.75 21.31 19.78 19,300 8,200 0.3
09/06/2022
20.75
 1,737,600 20.42 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 20.50 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
03/06/2022
19.66
 1,870,600 19.33 19.74 18.89 16,300 1,000 0.4
02/06/2022
19.33
 1,201,400 19.78 19.94 19.05 700 4,000 -0.1
01/06/2022
19.78
 1,775,100 19.37 19.94 18.77 6,900 0 0.2
31/05/2022
19.37
 2,605,400 18.69 19.86 18.69 229,900 16,900 5.1
30/05/2022
18.69
 1,425,300 18.32 19.21 18.00 102,700 13,700 2.1
27/05/2022
18.32
 809,000 18.41 18.65 18.24 1,700 16,700 -0.3
26/05/2022
18.41
 809,100 18.36 18.65 18.08 1,900 43,400 -0.9
25/05/2022
18.36
 1,827,500 17.19 18.36 17.52 17,600 9,900 0.2
24/05/2022
17.19
 638,700 16.79 17.36 16.43 8,400 13,900 -0.1
23/05/2022
16.79
 815,100 17.56 17.76 16.71 6,100 239,900 -4.9
20/05/2022
17.56
 947,500 17.84 18.00 17.28 5,100 278,500 -5.9
19/05/2022
17.84
 1,422,900 16.71 17.84 16.15 276,800 3,800 6.0
18/05/2022
16.71
 588,100 16.23 16.95 16.27 101,300 11,800 1.9
17/05/2022
16.23
 769,900 15.18 16.23 15.18 19,900 3,000 0.3
16/05/2022
15.18
 432,300 15.14 16.10 15.18 500 15,300 -0.3
13/05/2022
15.14
 1,027,800 16.06 16.35 15.01 15,800 22,400 -0.1
12/05/2022
16.06
 682,300 17.15 17.15 16.06 185,500 29,800 3.2
11/05/2022
17.15
 466,500 16.91 17.48 16.83 104,500 35,100 1.5
10/05/2022
16.91
 790,400 16.02 16.91 15.18 125,500 1,300 2.6
09/05/2022
16.02
 1,175,700 17.19 17.19 16.02 8,100 13,900 -0.1
06/05/2022
17.19
 587,000 17.68 17.96 16.95 9,700 7,400 0.0
05/05/2022
17.68
 820,600 18.00 18.36 17.19 5,400 216,100 -4.6
04/05/2022
18.00
 889,100 17.36 18.32 17.19 1,600 24,500 -0.5
29/04/2022
17.36
 751,600 16.79 17.36 16.55 0 2,300 0.0
28/04/2022
16.79
 670,100 16.75 16.99 16.63 500 56,900 -1.2
27/04/2022
16.75
 408,200 16.06 16.75 15.82 100 20,800 -0.4
26/04/2022
16.06
 802,200 15.42 16.06 14.65 184,000 59,300 2.4
25/04/2022
15.42
 1,396,200 16.55 17.07 15.42 83,700 0 1.6
22/04/2022
16.55
 1,371,900 17.32 17.96 16.10 50,000 200 1.0
21/04/2022
17.32
 1,502,200 18.57 18.57 17.28 9,700 242,100 -5.1
20/04/2022
18.57
 816,000 18.57 18.97 18.32 24,000 185,000 -3.7
19/04/2022
18.57
 1,003,700 18.53 19.45 18.57 1,700 75,000 -1.7
18/04/2022
18.53
 1,188,100 19.33 19.66 18.41 3,600 116,300 -2.6
15/04/2022
19.33
 765,900 19.05 19.74 18.73 3,500 0 0.1
14/04/2022
19.05
 1,057,000 19.70 19.86 19.05 200 240,000 -5.8
13/04/2022
19.70
 1,439,100 18.93 19.70 18.16 4,200 420,000 -9.7
12/04/2022
18.93
 2,322,000 20.34 20.79 18.93 29,400 514,000 -11.7
08/04/2022
20.34
 1,767,600 21.15 21.23 20.34 7,500 37,000 -0.8
07/04/2022
21.15
 1,602,500 21.96 22.12 21.15 0 161,800 -4.3
06/04/2022
21.96
 1,480,500 22.28 22.52 21.92 0 13,700 -0.4
05/04/2022
22.28
 2,885,200 21.92 22.85 22.08 31,800 81,100 -1.4
04/04/2022
21.92
 1,463,100 21.39 21.96 21.47 26,600 17,100 0.3
01/04/2022
21.39
 991,200 21.39 21.63 21.07 18,700 0 0.5
31/03/2022
21.39
 683,800 21.47 21.67 21.31 0 0 0
30/03/2022
21.47
 1,593,100 21.96 22.52 21.15 6,200 0 0.2
29/03/2022
21.96
 1,572,500 22.12 22.48 21.96 100 53,300 -1.5
28/03/2022
22.12
 2,666,600 21.67 22.60 20.95 0 65,800 -1.7
25/03/2022
21.67
 982,400 21.84 22.08 21.59 2,100 800 0.0
24/03/2022
21.84
 1,821,900 21.19 22.16 21.03 13,300 42,800 -0.8
23/03/2022
21.19
 1,667,000 20.58 21.63 20.91 6,000 39,100 -0.9
22/03/2022
20.58
 1,704,400 20.83 21.07 20.58 5,000 60,400 -1.4
21/03/2022
20.83
 1,170,900 20.95 21.11 20.79 0 21,500 -0.6
18/03/2022
20.95
 1,097,000 20.99 21.31 20.87 900 20,000 -0.5
17/03/2022
20.99
 1,143,400 20.99 21.47 20.99 42,800 95,600 -1.4
16/03/2022
20.99
 1,197,800 20.75 21.23 20.67 12,200 27,600 -0.4
15/03/2022
20.75
 2,567,000 21.07 21.15 20.26 29,700 24,000 0.2
14/03/2022
21.07
 3,052,100 22.60 22.60 21.07 200 86,600 -2.4
11/03/2022
22.60
 2,311,200 22.56 23.25 21.96 37,500 0 1.0
10/03/2022
22.56
 1,579,300 22.93 23.41 22.56 15,300 204,300 -5.3
09/03/2022
22.93
 2,135,500 22.64 23.41 22.04 0 27,600 -0.8
08/03/2022
22.64
 5,508,800 21.76 23.25 21.43 11,300 78,800 -1.9
07/03/2022
21.76
 1,708,900 21.43 22.08 21.23 0 25,500 -0.7
04/03/2022
21.43
 1,158,600 21.23 21.72 21.19 29,200 100 0.8
03/03/2022
21.23
 1,763,400 21.55 21.63 21.07 5,000 94,000 -2.3
02/03/2022
21.55
 1,594,600 21.84 22.04 21.47 13,700 16,700 -0.1
01/03/2022
21.84
 1,801,700 21.63 22.36 21.23 2,500 0 0.1
28/02/2022
21.63
 1,394,900 21.80 21.96 21.43 31,100 450,900 -11.3
25/02/2022
21.80
 1,829,300 21.96 22.52 21.80 0 427,300 -11.7
24/02/2022
21.96
 3,666,100 21.03 21.96 20.26 47,600 1,106,000 -27.9
23/02/2022
21.03
 1,816,400 20.91 21.35 20.91 50,900 460,000 -10.7
22/02/2022
20.91
 2,355,000 21.63 21.63 20.63 29,100 13,200 0.4
21/02/2022
21.63
 2,245,200 21.80 22.56 21.39 1,600 10,800 -0.2
18/02/2022
21.80
 1,282,400 21.63 22.20 21.39 500 26,100 -0.7
17/02/2022
21.63
 1,482,400 21.76 22.20 21.39 6,800 13,800 -0.2
16/02/2022
21.76
 3,939,800 20.34 21.76 20.58 47,300 200 1.3
15/02/2022
20.34
 1,145,900 20.18 20.34 19.74 4,700 9,900 -0.1
14/02/2022
20.18
 1,266,500 20.18 20.83 19.37 1,800 4,200 -0.1
11/02/2022
20.18
 1,292,900 20.06 20.91 20.02 1,000 48,300 -1.2
10/02/2022
20.06
 1,283,500 19.86 20.34 19.66 3,800 31,600 -0.7
09/02/2022
19.86
 1,337,100 20.34 20.34 19.86 1,000 9,000 -0.2
08/02/2022
20.34
 1,084,100 20.34 20.58 20.14 0 43,300 -1.1
07/02/2022
20.34
 2,148,500 19.09 20.42 19.21 19,500 300 0.5
28/01/2022
19.09
 746,400 19.21 19.45 18.65 5,800 41,400 -0.8

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