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)
03/06/2022
19.66
 1,870,600 19.29 19.74 18.89 16,300 1,000 0.4
02/06/2022
19.33
 1,201,400 19.45 19.94 19.05 700 4,000 -0.1
01/06/2022
19.78
 1,775,100 19.09 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 17.60 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 18.00 18.00 17.28 5,100 278,500 -5.9
19/05/2022
17.84
 1,422,900 16.55 17.84 16.15 276,800 3,800 6.0
18/05/2022
16.71
 588,100 16.55 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 16.10 16.10 15.18 500 15,300 -0.3
13/05/2022
15.14
 1,027,800 15.74 16.35 15.01 15,800 22,400 -0.1
12/05/2022
16.06
 682,300 16.79 17.15 16.06 185,500 29,800 3.2
11/05/2022
17.15
 466,500 16.95 17.48 16.83 104,500 35,100 1.5
10/05/2022
16.91
 790,400 15.34 16.91 15.18 125,500 1,300 2.6
09/05/2022
16.02
 1,175,700 17.11 17.19 16.02 8,100 13,900 -0.1
06/05/2022
17.19
 587,000 17.11 17.96 16.95 9,700 7,400 0.0
05/05/2022
17.68
 820,600 18.32 18.36 17.19 5,400 216,100 -4.6
04/05/2022
18.00
 889,100 17.48 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 16.95 16.99 16.63 500 56,900 -1.2
27/04/2022
16.75
 408,200 16.02 16.75 15.82 100 20,800 -0.4
26/04/2022
16.06
 802,200 14.93 16.06 14.65 184,000 59,300 2.4
25/04/2022
15.42
 1,396,200 16.95 17.07 15.42 83,700 0 1.6
22/04/2022
16.55
 1,371,900 17.44 17.96 16.10 50,000 200 1.0
21/04/2022
17.32
 1,502,200 18.24 18.36 17.28 9,700 242,100 -5.1
20/04/2022
18.57
 816,000 18.32 18.97 18.32 24,000 185,000 -3.7
19/04/2022
18.57
 1,003,700 18.73 19.45 18.57 1,700 75,000 -1.7
18/04/2022
18.53
 1,188,100 19.13 19.66 18.41 3,600 116,300 -2.6
15/04/2022
19.33
 765,900 19.01 19.74 18.73 3,500 0 0.1
14/04/2022
19.05
 1,057,000 19.86 19.86 19.05 200 240,000 -5.8
13/04/2022
19.70
 1,439,100 18.81 19.70 18.16 4,200 420,000 -9.7
12/04/2022
18.93
 2,322,000 20.38 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 21.84 22.12 21.15 0 161,800 -4.3
06/04/2022
21.96
 1,480,500 21.92 22.52 21.92 0 13,700 -0.4
05/04/2022
22.28
 2,885,200 22.08 22.85 22.08 31,800 81,100 -1.4
04/04/2022
21.92
 1,463,100 21.67 21.96 21.47 26,600 17,100 0.3
01/04/2022
21.39
 991,200 21.31 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 21.80 22.52 21.15 6,200 0 0.2
29/03/2022
21.96
 1,572,500 22.28 22.48 21.96 100 53,300 -1.5
28/03/2022
22.12
 2,666,600 21.03 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 21.07 22.16 21.03 13,300 42,800 -0.8
23/03/2022
21.19
 1,667,000 20.99 21.63 20.91 6,000 39,100 -0.9
22/03/2022
20.58
 1,704,400 20.75 21.07 20.58 5,000 60,400 -1.4
21/03/2022
20.83
 1,170,900 20.99 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 20.91 21.23 20.67 12,200 27,600 -0.4
15/03/2022
20.75
 2,567,000 21.03 21.15 20.26 29,700 24,000 0.2
14/03/2022
21.07
 3,052,100 22.20 22.60 21.07 200 86,600 -2.4
11/03/2022
22.60
 2,311,200 22.32 23.25 21.96 37,500 0 1.0
10/03/2022
22.56
 1,579,300 23.01 23.41 22.56 15,300 204,300 -5.3
09/03/2022
22.93
 2,135,500 22.93 23.41 22.04 0 27,600 -0.8
08/03/2022
22.64
 5,508,800 21.63 23.25 21.43 11,300 78,800 -1.9
07/03/2022
21.76
 1,708,900 21.23 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 21.59 21.63 21.07 5,000 94,000 -2.3
02/03/2022
21.55
 1,594,600 21.80 22.04 21.47 13,700 16,700 -0.1
01/03/2022
21.84
 1,801,700 21.47 22.36 21.23 2,500 0 0.1
28/02/2022
21.63
 1,394,900 21.43 21.96 21.43 31,100 450,900 -11.3
25/02/2022
21.80
 1,829,300 22.52 22.52 21.80 0 427,300 -11.7
24/02/2022
21.96
 3,666,100 21.07 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 21.51 21.59 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 21.47 22.20 21.39 500 26,100 -0.7
17/02/2022
21.63
 1,482,400 21.96 22.20 21.39 6,800 13,800 -0.2
16/02/2022
21.76
 3,939,800 20.83 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 19.82 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 19.37 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
27/01/2022
19.21
 950,300 18.61 19.37 18.53 5,000 35,200 -0.7
26/01/2022
18.57
 960,200 19.37 19.37 18.57 5,200 161,700 -3.0
25/01/2022
18.65
 973,400 17.40 18.65 17.36 35,900 7,700 0.6
24/01/2022
17.44
 958,300 18.16 18.49 17.44 15,700 18,700 -0.1
21/01/2022
18.53
 660,100 18.81 18.81 18.32 0 64,100 -1.5
20/01/2022
18.85
 707,700 18.53 18.93 18.16 100 59,900 -1.4
19/01/2022
18.00
 914,000 16.59 18.00 16.59 47,000 9,100 0.8
18/01/2022
16.83
 1,462,600 17.60 18.20 16.83 175,200 3,800 3.7
17/01/2022
18.04
 1,708,400 19.37 19.54 18.04 40,600 47,000 -0.2
14/01/2022
19.37
 1,228,800 17.56 19.66 17.56 119,900 10,500 2.6
13/01/2022
18.81
 1,253,800 20.34 20.34 18.65 5,900 25,000 -0.5
12/01/2022
19.86
 1,709,900 19.62 20.18 18.57 82,100 10,700 1.7
11/01/2022
19.62
 1,980,300 19.37 20.18 18.77 129,900 18,800 2.7
10/01/2022
19.37
 3,266,800 20.83 20.99 19.37 55,000 63,200 -0.1
07/01/2022
20.67
 1,515,600 20.50 21.39 20.34 10,100 47,800 -1.0
06/01/2022
20.58
 1,833,200 20.34 20.67 19.78 36,500 3,700 0.8
05/01/2022
20.67
 2,395,700 21.47 21.47 20.18 149,000 61,900 2.2

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