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)
04/01/2022
20.22
 2,967,100 19.41 20.22 19.21 102,800 12,000 2.3
31/12/2021
18.93
 2,298,400 19.21 19.45 18.73 6,400 3,200 0.1
30/12/2021
19.17
 1,861,400 19.37 20.02 19.05 15,000 1,900 0.3
29/12/2021
19.66
 3,963,800 19.37 20.02 18.97 392,200 13,000 9.3
28/12/2021
18.73
 3,856,300 17.60 18.73 17.60 535,100 500 12.1
27/12/2021
17.52
 2,170,700 16.63 17.52 16.55 362,500 9,000 7.5
24/12/2021
16.79
 1,072,300 17.32 17.32 16.55 0 0 0
23/12/2021
17.19
 2,332,900 17.68 17.68 16.55 0 0 0
22/12/2021
16.95
 2,453,600 15.98 16.95 15.94 24,500 0 0.5
21/12/2021
15.86
 575,500 15.50 15.98 15.50 17,200 0 0.3
20/12/2021
15.66
 452,500 15.82 16.02 15.62 4,800 6,900 0.0
17/12/2021
15.78
 713,900 15.82 16.15 15.74 0 3,200 -0.1
16/12/2021
15.78
 711,900 16.15 16.15 15.78 0 22,600 -0.4
15/12/2021
16.02
 496,400 16.15 16.23 15.98 4,600 6,300 0.0
14/12/2021
16.19
 636,800 16.39 16.39 16.02 100 10,600 -0.2
13/12/2021
16.23
 916,100 15.90 16.31 15.90 12,200 9,500 0.1
10/12/2021
15.78
 585,900 15.70 16.10 15.54 2,700 2,400 0.0
09/12/2021
15.62
 386,800 15.46 15.86 15.38 13,300 0 0.3
08/12/2021
15.58
 623,900 15.82 15.98 15.34 0 2,900 -0.1
07/12/2021
15.82
 396,800 15.42 15.90 15.34 6,400 200 0.1
06/12/2021
15.34
 956,400 16.06 16.10 15.10 0 13,300 -0.3
03/12/2021
16.06
 980,700 16.55 16.67 16.06 0 13,600 -0.3
02/12/2021
16.47
 1,081,100 16.31 16.95 16.15 3,400 10,100 -0.1
01/12/2021
16.15
 478,700 16.15 16.31 16.02 13,600 600 0.3
30/11/2021
16.15
 988,800 16.23 16.47 16.10 9,600 5,200 0.1
29/11/2021
16.15
 771,500 15.58 16.15 15.58 0 0 0
26/11/2021
16.02
 1,046,400 15.98 16.15 15.78 5,300 10,100 -0.1
25/11/2021
15.90
 1,117,200 16.10 16.19 15.86 1,400 24,500 -0.5
24/11/2021
16.10
 823,900 16.51 16.51 16.06 10,800 34,600 -0.5
23/11/2021
16.31
 646,600 15.42 16.31 15.42 4,800 900 0.1
22/11/2021
15.66
 1,705,500 16.47 16.55 15.66 27,400 43,500 -0.3
19/11/2021
16.55
 2,708,100 17.36 17.68 16.10 4,800 97,700 -2.0
18/11/2021
17.28
 1,291,600 17.19 17.68 17.11 12,900 7,700 0.1
17/11/2021
17.28
 1,086,700 17.11 17.68 16.95 34,700 3,000 0.7
16/11/2021
17.28
 1,876,300 17.80 17.80 16.95 37,000 35,900 0.0
15/11/2021
17.84
 2,064,400 18.08 18.49 17.60 500 26,100 -0.6
12/11/2021
17.92
 1,626,100 18.16 18.36 17.60 1,700 71,100 -1.5
11/11/2021
17.92
 4,591,700 16.75 17.92 16.63 871,300 2,300 18.9
10/11/2021
16.75
 1,794,600 16.83 16.87 16.55 33,800 32,500 0.0
09/11/2021
16.83
 2,418,200 16.43 16.87 16.39 621,200 0 12.8
08/11/2021
16.43
 1,318,900 16.31 16.47 16.27 367,700 4,500 7.4
05/11/2021
16.23
 938,300 16.02 16.43 15.98 0 0 0
04/11/2021
15.98
 1,412,600 15.74 16.51 15.66 2,000 1,400 0
03/11/2021
15.90
 1,895,500 16.71 16.71 15.90 0 37,800 -0.8
02/11/2021
16.47
 1,829,100 16.55 16.75 16.31 53,000 0 1.1
01/11/2021
16.47
 2,000,200 16.95 17.15 16.23 200 6,800 -0.1
29/10/2021
16.87
 2,149,700 17.44 17.44 16.55 1,000 24,600 -0.5
28/10/2021
16.91
 2,504,800 16.87 17.68 16.87 56,500 0 1.2
27/10/2021
16.83
 1,298,300 16.87 16.95 16.71 155,800 1,800 3.2
26/10/2021
16.75
 1,036,900 16.55 16.87 16.47 262,100 1,300 5.4
25/10/2021
16.71
 1,505,600 16.95 17.23 16.55 331,200 40,400 6.1
22/10/2021
16.91
 1,342,000 16.87 16.95 16.71 330,700 48,000 5.9
21/10/2021
16.87
 2,333,300 16.75 17.19 16.75 620,600 256,300 7.6
20/10/2021
16.71
 2,100,300 16.47 16.91 16.15 500,000 10,100 10.1
19/10/2021
16.31
 859,500 16.39 16.55 16.15 238,700 600 4.8
18/10/2021
16.39
 1,680,700 16.51 16.91 16.39 605,700 15,600 12.1
15/10/2021
16.39
 1,411,200 16.63 16.63 16.35 361,100 15,600 7.0
14/10/2021
16.47
 999,600 16.31 16.47 16.19 320,900 0 6.5
13/10/2021
16.27
 1,276,400 16.15 16.67 16.15 1,000 10,200 -0.2
12/10/2021
16.15
 1,613,500 15.98 16.15 15.82 200 9,100 -0.2
11/10/2021
15.98
 1,531,400 15.90 16.15 15.74 145,000 5,200 0.9
08/10/2021
15.82
 1,456,300 16.39 16.39 15.82 2,200 0 0.0
07/10/2021
16.39
 1,777,800 16.10 16.71 15.90 190,400 12,300 3.6
06/10/2021
16.15
 1,112,000 15.90 16.31 15.78 19,000 1,900 0.3
05/10/2021
15.90
 1,568,600 16.71 16.75 15.90 100 117,400 -2.4
04/10/2021
15.94
 3,694,400 15.01 15.94 15.01 42,500 13,700 0.6
01/10/2021
14.93
 983,600 14.89 14.97 14.69 30,300 15,400 0.3
30/09/2021
14.77
 764,000 14.85 14.93 14.69 73,900 0 1.4
29/09/2021
14.69
 598,400 14.53 14.69 14.25 400 100 0.0
28/09/2021
14.53
 646,200 14.29 14.57 13.97 29,300 4,800 0.4
27/09/2021
14.25
 814,900 14.69 14.73 14.13 5,200 10,900 -0.1
24/09/2021
14.69
 588,300 14.61 14.85 14.45 100,200 37,800 1.1
23/09/2021
14.61
 1,067,600 15.10 15.18 14.61 35,100 45,100 -0.2
22/09/2021
15.10
 1,344,800 14.69 15.22 14.29 7,300 2,800 0.1
21/09/2021
14.41
 1,710,800 14.13 14.69 14.13 26,600 9,800 0.3
20/09/2021
14.73
 1,964,200 15.10 15.10 14.73 24,800 1,300 0.4
17/09/2021
15.10
 1,414,800 15.14 15.34 14.77 12,700 84,000 -1.3
16/09/2021
15.01
 1,591,300 15.18 15.42 15.01 31,600 73,700 -0.8
15/09/2021
15.18
 3,290,200 14.53 15.34 14.49 12,700 251,100 -4.4
14/09/2021
14.49
 1,122,300 14.21 14.53 14.13 12,900 2,700 0.2
13/09/2021
14.21
 970,000 14.33 14.49 13.93 39,800 0 0.7
10/09/2021
14.13
 775,700 14.53 14.53 14.13 800 19,100 -0.3
09/09/2021
14.37
 749,900 14.13 14.45 13.84 194,900 150,000 0.8
08/09/2021
14.13
 799,400 13.97 14.33 13.64 19,700 2,500 0.3
07/09/2021
13.97
 1,190,000 14.53 14.61 13.88 7,500 7,800 0.0
06/09/2021
14.53
 1,296,500 14.85 14.85 14.53 11,100 21,600 -0.2
01/09/2021
14.53
 1,377,500 14.29 14.69 14.17 39,700 0 0.7
31/08/2021
14.29
 1,134,100 14.53 14.69 14.21 700 8,400 -0.1
30/08/2021
14.61
 1,460,100 14.69 15.06 14.41 2,000 39,800 -0.7
27/08/2021
14.37
 2,470,400 13.72 14.37 13.60 27,600 3,100 0.4
26/08/2021
13.60
 722,200 13.08 13.93 13.08 7,300 5,800 0.0
25/08/2021
13.08
 537,400 12.84 13.32 12.51 13,400 0 0.2
24/08/2021
12.96
 901,100 13.52 13.52 12.51 10,800 2,700 0.1
23/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Quyền mua cổ phiếu: 100/6 Giá: 10 (Volume + 6%, Ratio=0.06)
23/08/2021
13.40
 627,300 13.80 13.93 13.36 500 61,100 -1.0
20/08/2021
13.39
 2,260,700 13.80 14.10 12.98 5,500 59,500 -1.0
19/08/2021
13.80
 1,891,100 13.50 14.10 13.17 11,200 57,800 -0.9
18/08/2021
13.39
 638,700 13.36 13.58 13.24 4,700 0 0.1
17/08/2021
13.28
 878,500 13.50 13.62 13.21 6,000 500 0.1
16/08/2021
13.62
 1,187,300 13.36 13.76 13.28 0 1,200 0.0
13/08/2021
13.24
 768,700 13.47 13.54 12.91 3,800 11,000 -0.1

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