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)
12/08/2021
13.32
 2,271,500 12.50 13.32 12.47 19,100 20,000 0.0
11/08/2021
12.47
 625,300 12.73 12.73 12.47 0 2,400 0.0
10/08/2021
12.69
 569,600 12.84 12.84 12.39 0 15,200 -0.3
09/08/2021
12.61
 1,026,400 12.13 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 11.87 12.06 11.87 23,300 300 0.4
04/08/2021
11.91
 381,100 11.87 12.09 11.80 4,600 3,300 0.0
03/08/2021
11.87
 253,700 11.87 11.98 11.83 2,400 1,300 0.0
02/08/2021
11.95
 419,300 11.80 12.06 11.72 18,300 0 0.3
30/07/2021
11.76
 389,300 11.72 11.80 11.72 13,900 200 0.2
29/07/2021
11.76
 360,400 11.65 11.76 11.65 12,900 500 0.2
28/07/2021
11.69
 274,800 11.72 11.80 11.65 9,700 0 0.2
27/07/2021
11.69
 355,900 11.72 11.87 11.65 280 280 0
26/07/2021
11.72
 284,800 11.80 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 11.87 12.02 11.72 970 0 0.2
21/07/2021
11.80
 316,900 11.54 11.95 11.54 120 0 0.0
20/07/2021
11.50
 259,200 11.13 11.50 11.13 4,700 2,000 0.0
19/07/2021
11.32
 239,400 11.50 11.50 11.17 10 0 0.0
16/07/2021
11.72
 203,600 11.65 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 11.54 11.65 11.43 0 0 0
13/07/2021
11.50
 351,500 11.50 11.50 11.13 1,030 0 0.2
12/07/2021
10.91
 866,400 11.61 11.72 10.91 6,300 293,000 -4.3
09/07/2021
11.72
 321,600 11.72 11.95 11.50 200 200 0
08/07/2021
11.87
 227,800 11.91 12.09 11.87 500 90 0.1
07/07/2021
11.91
 715,100 11.95 12.09 11.76 10,700 1,000 0.2
06/07/2021
12.24
 365,900 12.43 12.54 12.24 2,070 40 0.3
05/07/2021
12.43
 259,800 12.61 12.65 12.24 0 950 -0.2
02/07/2021
12.61
 298,500 12.54 12.84 12.54 0 30 0.0
01/07/2021
12.69
 329,300 12.80 12.80 12.47 200 5,600 -0.1
30/06/2021
12.84
 504,400 12.87 12.87 12.47 90 280 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 12.65 12.98 12.65 8,700 0 0.2
25/06/2021
12.84
 493,700 12.84 12.87 12.54 1,080 0 0.2
24/06/2021
12.84
 463,000 13.13 13.13 12.80 10 810 -0.1
23/06/2021
13.10
 860,600 13.58 13.58 13.06 400 10,560 -1.8
22/06/2021
13.47
 1,554,400 13.02 13.58 13.02 790 7,010 -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 1,410 1,340 0.0
17/06/2021
12.91
 885,400 12.73 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 12.21 12.21 12.06 10,600 52,500 -0.7
11/06/2021
12.13
 423,700 11.95 12.21 11.87 1,020 200 0.1
10/06/2021
11.87
 370,400 11.95 11.98 11.83 1,330 220 0.2
09/06/2021
11.91
 256,700 11.87 11.98 11.80 300 20 0.0
08/06/2021
11.87
 273,500 11.72 12.06 11.72 5,000 600 0.1
07/06/2021
11.91
 568,500 12.24 12.28 11.80 200 12,840 -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 12.24 12.50 12.24 3,110 20,000 -2.8
02/06/2021
12.21
 733,900 11.87 12.21 11.80 0 200,500 -3.3
01/06/2021
11.65
 348,800 11.46 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 11.54 11.65 11.50 40 34,590 -5.4
27/05/2021
11.72
 344,600 11.95 12.02 11.58 2,300 101,300 -1.6
26/05/2021
11.91
 454,800 12.09 12.09 11.87 50 20,000 -3.2
25/05/2021
12.09
 462,600 12.21 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 1,030 10,000 -1.4
20/05/2021
11.61
 470,000 11.83 11.87 11.58 10 8,310 -1.3
19/05/2021
11.83
 633,600 11.87 12.17 11.83 40 21,320 -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 12.54 12.61 12.50 4,000 151,300 -2.5
14/05/2021
12.58
 420,900 12.69 12.76 12.54 0 91,400 -1.6
13/05/2021
12.61
 405,700 12.84 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 12.39 12.76 12.39 830 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 12.61 12.84 12.47 0 1,490 -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 12.47 12.87 12.47 5,300 370 0.8
29/04/2021
12.91
 398,000 12.91 13.21 12.73 7,200 0 0.1
28/04/2021
12.84
 365,800 12.69 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 13.21 13.36 12.91 20 3,800 -0.7
23/04/2021
13.36
 396,900 12.98 13.36 12.91 81,900 4,400 1.4
22/04/2021
13.10
 602,300 13.13 13.36 12.98 30,110 2,120 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 13.65 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
14/04/2021
14.10
 617,800 13.65 14.10 13.50 91,100 900 1.7
13/04/2021
13.73
 730,300 14.02 14.10 13.73 10,070 2,780 1.4
12/04/2021
14.06
 658,600 14.25 14.25 13.99 60 10,010 -1.9
09/04/2021
14.28
 590,800 14.25 14.39 14.14 100,000 500 1.9
08/04/2021
14.25
 608,200 14.32 14.39 14.02 54,900 26,500 0.5
07/04/2021
14.32
 603,600 14.10 14.47 13.91 340 0 0.1
06/04/2021
14.10
 577,800 13.95 14.10 13.91 1,400 2,600 0.0
05/04/2021
14.10
 693,300 14.14 14.25 13.88 600 50 0.1
02/04/2021
14.14
 905,700 14.54 14.54 14.06 0 6,490 -1.2
01/04/2021
14.54
 785,600 14.84 14.84 14.39 6,070 1,960 0.8
31/03/2021
14.84
 1,519,200 14.69 14.84 14.10 0 7,200 -0.1
30/03/2021
14.47
 2,097,500 14.10 14.47 13.84 80,000 11,200 1.3
29/03/2021
13.95
 743,700 13.73 14.02 13.58 0 1,130 -0.2
26/03/2021
13.88
 692,600 13.36 13.88 12.98 7,600 22,200 -0.3
25/03/2021
13.80
 562,000 13.65 13.80 13.24 600 30,300 -0.5
24/03/2021
13.73
 528,600 13.58 13.73 13.13 1,700 18,200 -0.3
23/03/2021
13.76
 553,100 13.95 14.02 13.69 60,600 3,600 1.1

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