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)
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 14.53 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 14.61 14.69 14.21 700 8,400 -0.1
30/08/2021
14.61
 1,460,100 14.37 15.06 14.41 2,000 39,800 -0.7
27/08/2021
14.37
 2,470,400 13.60 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 12.96 13.32 12.51 13,400 0 0.2
24/08/2021
12.96
 901,100 13.40 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 13.39 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 13.39 14.10 13.17 11,200 57,800 -0.9
18/08/2021
13.39
 638,700 13.28 13.58 13.24 4,700 0 0.1
17/08/2021
13.28
 878,500 13.62 13.62 13.21 6,000 500 0.1
16/08/2021
13.62
 1,187,300 13.24 13.76 13.28 0 1,200 0.0
13/08/2021
13.24
 768,700 13.32 13.54 12.91 3,800 11,000 -0.1
12/08/2021
13.32
 2,271,500 12.47 13.32 12.47 19,100 20,000 0.0
11/08/2021
12.47
 625,300 12.69 12.73 12.47 0 2,400 0.0
10/08/2021
12.69
 569,600 12.61 12.84 12.39 0 15,200 -0.3
09/08/2021
12.61
 1,026,400 12.24 12.69 12.13 2,700 600 0.0
06/08/2021
12.24
 942,200 12.02 12.61 11.95 10,500 10,900 0.0
05/08/2021
12.02
 307,300 11.98 12.06 11.87 23,300 300 0.4
04/08/2021
11.98
 397,200 11.87 12.09 11.80 4,600 3,300 0.0
03/08/2021
11.87
 253,700 11.95 11.98 11.83 2,400 1,300 0.0
02/08/2021
11.95
 419,300 11.76 12.06 11.72 18,300 0 0.3
30/07/2021
11.76
 389,300 11.76 11.80 11.72 13,900 200 0.2
29/07/2021
11.76
 360,400 11.69 11.76 11.65 12,900 500 0.2
28/07/2021
11.69
 274,800 11.69 11.80 11.65 9,700 0 0.2
27/07/2021
11.69
 355,900 11.72 11.87 11.65 2,800 2,800 0.0
26/07/2021
11.72
 284,800 11.72 11.95 11.65 3,000 600 0.0
23/07/2021
11.72
 701,600 11.98 11.98 11.69 6,100 0 0.1
22/07/2021
11.98
 397,200 11.80 12.02 11.72 9,700 0 0.2
21/07/2021
11.80
 316,900 11.50 11.95 11.54 1,200 0 0.0
20/07/2021
11.50
 259,200 11.32 11.50 11.13 4,700 2,000 0.0
19/07/2021
11.32
 239,400 11.72 11.72 11.17 100 0 0.0
16/07/2021
11.72
 203,600 11.83 11.83 11.61 0 300 0.0
15/07/2021
11.83
 227,000 11.50 11.83 11.43 1,600 0 0.0
14/07/2021
11.50
 221,000 11.50 11.65 11.43 0 0 0
13/07/2021
11.50
 351,500 10.91 11.50 11.13 10,300 0 0.2
12/07/2021
10.91
 866,400 11.72 11.72 10.91 6,300 293,000 -4.3
09/07/2021
11.72
 321,600 11.87 11.95 11.50 200 200 0
08/07/2021
11.87
 227,800 11.91 12.09 11.87 5,000 900 0.0
07/07/2021
11.91
 715,100 12.24 12.24 11.76 10,700 1,000 0.2
06/07/2021
12.24
 365,900 12.43 12.54 12.24 20,700 400 0.3
05/07/2021
12.43
 259,800 12.61 12.65 12.24 0 9,500 -0.2
02/07/2021
12.61
 298,500 12.69 12.84 12.54 0 300 0.0
01/07/2021
12.69
 329,300 12.84 12.84 12.47 200 5,600 -0.1
30/06/2021
12.84
 504,400 12.65 12.87 12.47 900 2,800 0.0
29/06/2021
12.65
 324,700 12.80 12.91 12.61 4,100 7,400 -0.1
28/06/2021
12.80
 374,500 12.84 12.98 12.65 8,700 0 0.2
25/06/2021
12.84
 493,700 12.84 12.87 12.54 10,800 0 0.2
24/06/2021
12.84
 463,000 13.10 13.13 12.80 100 8,100 -0.1
23/06/2021
13.10
 860,600 13.47 13.58 13.06 4,000 105,600 -1.8
22/06/2021
13.47
 1,554,400 12.91 13.58 13.02 7,900 70,100 -1.1
21/06/2021
12.91
 749,300 12.87 12.98 12.76 1,500 0 0.0
18/06/2021
12.87
 622,500 12.91 12.98 12.80 14,100 13,400 0.0
17/06/2021
12.91
 885,400 12.76 13.13 12.54 5,000 58,700 -0.9
16/06/2021
12.76
 1,693,700 12.02 12.84 11.98 17,100 58,000 -0.7
15/06/2021
12.02
 642,900 12.06 12.06 11.91 11,400 206,300 -3.2
14/06/2021
12.06
 426,900 12.13 12.21 12.06 10,600 52,500 -0.7
11/06/2021
12.13
 423,700 11.87 12.21 11.87 10,200 2,000 0.1
10/06/2021
11.87
 370,400 11.91 11.98 11.83 13,300 2,200 0.2
09/06/2021
11.91
 256,700 11.87 11.98 11.80 3,000 200 0.0
08/06/2021
11.87
 273,500 11.91 12.06 11.72 5,000 600 0.1
07/06/2021
11.91
 568,500 12.24 12.28 11.80 2,000 128,400 -2.0
04/06/2021
12.24
 548,200 12.39 12.47 12.06 50,400 123,900 -1.2
03/06/2021
12.39
 626,200 12.21 12.50 12.24 31,100 200,000 -2.8
02/06/2021
12.21
 733,900 11.65 12.21 11.80 0 200,500 -3.3
01/06/2021
11.65
 348,800 11.35 11.87 11.35 1,500 52,900 -0.8
31/05/2021
11.35
 408,300 11.58 11.58 11.35 0 104,800 -1.6
28/05/2021
11.58
 625,300 11.72 11.72 11.50 400 345,900 -5.4
27/05/2021
11.72
 344,600 11.91 12.02 11.58 2,300 101,300 -1.6
26/05/2021
11.91
 454,800 12.09 12.09 11.87 500 200,000 -3.2
25/05/2021
12.09
 462,600 12.13 12.32 11.91 11,700 206,200 -3.1
24/05/2021
12.13
 485,700 11.87 12.61 11.87 1,000 200,100 -3.2
21/05/2021
11.87
 386,000 11.61 11.95 11.61 10,300 100,000 -1.4
20/05/2021
11.61
 470,000 11.83 11.87 11.58 100 83,100 -1.3
19/05/2021
11.83
 633,600 12.24 12.24 11.83 400 213,200 -3.4
18/05/2021
12.24
 466,000 12.50 12.50 12.24 500 116,900 -1.9
17/05/2021
12.50
 523,800 12.58 12.61 12.50 4,000 151,300 -2.5
14/05/2021
12.58
 420,900 12.61 12.76 12.54 0 91,400 -1.6
13/05/2021
12.61
 405,700 12.69 12.84 12.61 63,500 196,500 -2.3
12/05/2021
12.69
 364,000 12.61 12.84 12.54 16,400 100,300 -1.4
11/05/2021
12.61
 475,800 12.47 12.76 12.39 8,300 0 0.1
10/05/2021
12.47
 458,000 12.50 12.54 12.32 2,000 7,300 -0.1
07/05/2021
12.50
 337,000 12.76 12.84 12.47 0 14,900 -0.3
06/05/2021
12.76
 488,200 12.87 12.91 12.69 64,400 1,800 1.1
05/05/2021
12.87
 347,800 12.84 12.98 12.69 3,600 0 0.1
04/05/2021
12.84
 346,300 12.91 12.91 12.47 53,000 3,700 0.8
29/04/2021
12.91
 398,000 12.84 13.21 12.73 7,200 0 0.1
28/04/2021
12.84
 365,800 12.65 12.87 12.65 15,400 0 0.3
27/04/2021
12.65
 345,700 12.91 12.91 12.32 300 4,200 -0.1
26/04/2021
12.91
 355,800 13.36 13.36 12.91 200 38,000 -0.7
23/04/2021
13.36
 396,900 13.10 13.36 12.91 81,900 4,400 1.4
22/04/2021
13.10
 602,300 13.13 13.36 12.98 301,100 21,200 5.0
20/04/2021
13.13
 443,300 13.39 13.54 13.13 8,200 3,100 0.1
19/04/2021
13.39
 389,000 13.58 13.73 13.36 0 5,100 -0.1
16/04/2021
13.58
 623,100 13.73 13.73 13.36 0 14,100 -0.3
15/04/2021
13.73
 557,100 14.10 14.10 13.73 7,700 7,000 0.0

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