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)
04/06/2020
13.16
 463,520 13.01 13.16 13.01 6,000 7,500 0.0
03/06/2020
13.01
 460,500 13.16 13.29 12.91 0 17,210 -0.4
02/06/2020
13.16
 508,070 13.42 13.51 13.16 2,600 130 0.1
01/06/2020
13.35
 428,850 13.29 13.61 13.23 630 70 0.0
29/05/2020
13.29
 474,540 13.35 13.39 13.16 100 14,320 -0.3
28/05/2020
13.58
 427,410 13.80 13.80 13.51 0 30 0.0
27/05/2020
13.80
 509,140 13.92 14.11 13.80 6,680 950 0.1
26/05/2020
13.92
 639,940 13.51 13.92 13.51 39,420 40 0.9
25/05/2020
13.51
 504,970 13.32 13.51 13.23 13,680 0 0.3
22/05/2020
13.32
 379,470 13.29 13.48 13.23 0 300 0.0
21/05/2020
13.29
 410,020 13.42 13.61 13.26 3,210 0 0.1
20/05/2020
13.42
 396,220 13.48 13.61 13.29 460 0 0.0
19/05/2020
13.48
 441,190 13.29 13.61 13.29 55,130 0 1.2
18/05/2020
13.42
 374,020 13.29 13.61 13.16 6,060 120 0.1
15/05/2020
13.48
 362,420 13.89 13.92 13.48 0 2,770 -0.1
14/05/2020
13.89
 481,050 13.61 13.92 13.58 61,640 0 1.3
13/05/2020
13.54
 456,820 13.16 13.92 13.16 16,120 0 0.3
12/05/2020
13.16
 367,050 13.23 13.23 13.10 14,160 1,000 0.3
11/05/2020
13.23
 369,140 13.23 13.29 13.07 8,430 0 0.2
08/05/2020
13.07
 553,660 12.85 13.51 12.78 1,600 1,000 0.0
07/05/2020
12.85
 327,180 13.01 13.01 12.72 7,850 1,000 0.1
06/05/2020
13.01
 347,370 12.94 13.01 12.75 30 17,080 -0.3
05/05/2020
13.01
 312,000 13.10 13.29 12.72 0 13,110 -0.3
04/05/2020
13.10
 303,740 13.16 13.29 12.34 90 90 0.0
29/04/2020
13.16
 330,500 13.16 13.29 12.91 15,440 0 0.3
28/04/2020
12.91
 338,410 12.78 12.94 12.78 0 0 0
27/04/2020
12.78
 310,400 12.85 12.91 12.66 6,390 0 0.1
24/04/2020
12.85
 326,720 12.85 12.91 12.78 680 0 0.0
23/04/2020
12.85
 321,860 12.78 12.97 12.78 0 0 0
22/04/2020
12.78
 332,230 12.78 12.82 12.50 0 9,630 -0.2
21/04/2020
12.78
 322,000 13.10 13.10 12.21 7,590 3,350 0.1
20/04/2020
13.10
 344,000 12.97 13.16 12.97 12,700 0 0.3
17/04/2020
12.97
 307,180 12.78 13.04 12.78 3,080 0 0.1
16/04/2020
12.75
 326,510 12.97 12.97 12.66 0 10 0.0
15/04/2020
12.97
 313,010 13.20 13.20 12.97 0 2,540 -0.1
14/04/2020
13.20
 307,920 13.29 13.58 13.13 0 3,510 -0.1
13/04/2020
13.26
 329,050 13.23 13.61 13.20 3,710 0 0.1
10/04/2020
13.23
 353,580 13.23 13.29 13.04 3,320 250 0.1
09/04/2020
13.23
 324,680 12.97 13.23 12.88 13,460 0 0.3
08/04/2020
12.97
 325,170 13.04 13.04 12.88 7,680 0 0.2
07/04/2020
13.16
 334,500 13.20 13.61 12.91 1,950 0 0.0
06/04/2020
13.16
 346,960 12.59 13.29 12.53 20,050 0 0.4
03/04/2020
12.53
 297,210 12.53 12.59 12.44 0 0 0
01/04/2020
12.59
 325,390 12.66 12.66 12.37 640 0 0.0
31/03/2020
12.66
 281,720 12.66 12.66 11.77 0 0 0
30/03/2020
12.66
 342,000 12.02 12.66 11.77 0 0 0
27/03/2020
12.66
 330,440 12.66 12.97 12.02 0 0 0
26/03/2020
12.66
 170,820 12.78 12.78 12.40 0 0 0
25/03/2020
12.72
 245,600 12.15 12.91 12.15 0 0 0
24/03/2020
12.12
 316,100 12.21 12.21 11.71 0 0 0
23/03/2020
12.21
 303,330 12.85 13.04 12.09 0 0 0
20/03/2020
12.85
 343,920 13.01 13.10 12.85 0 0 0
19/03/2020
13.01
 334,620 13.26 13.29 12.97 0 0 0
18/03/2020
13.26
 324,480 12.94 13.54 12.94 0 0 0
17/03/2020
12.94
 332,110 12.94 13.04 12.85 0 0 0
16/03/2020
12.85
 315,640 13.29 13.51 12.85 0 300 0.0
13/03/2020
13.29
 315,500 13.29 13.35 12.44 0 0 0
12/03/2020
13.35
 277,460 13.67 13.70 12.97 0 0 0
11/03/2020
13.67
 310,780 13.48 13.67 13.29 0 0 0
10/03/2020
13.54
 317,490 13.29 13.54 13.10 0 0 0
09/03/2020
13.70
 281,650 14.56 14.65 13.70 0 0 0
06/03/2020
14.71
 368,570 14.90 14.90 14.24 40,000 850 0.9
05/03/2020
14.90
 431,470 14.33 15.19 14.33 0 2,710 -0.1
04/03/2020
14.21
 427,690 13.29 14.21 13.29 0 0 0
03/03/2020
13.29
 369,170 12.78 13.29 12.63 0 350 0.0
02/03/2020
12.78
 298,090 13.29 13.29 12.78 10 0 0.0
28/02/2020
13.29
 328,540 13.86 13.92 13.04 0 380 0.0
27/02/2020
13.92
 331,410 14.05 14.11 13.89 350 0 0.0
26/02/2020
14.05
 305,180 13.99 14.37 13.92 0 300 0.0
25/02/2020
14.30
 308,880 14.62 14.68 14.30 0 50 0.0
24/02/2020
14.62
 311,790 14.87 15.00 14.62 10 490 0.0
21/02/2020
14.87
 340,740 15.03 15.06 14.75 100 240 0.0
20/02/2020
15.03
 319,290 14.97 15.19 14.94 0 0 0
19/02/2020
14.97
 313,260 14.94 15.19 14.87 900 1,000 0.0
18/02/2020
14.94
 307,110 15.19 15.28 14.52 0 18,890 -0.4
17/02/2020
15.28
 319,530 15.57 15.57 15.28 3,930 1,120 0.1
14/02/2020
15.63
 335,590 15.63 15.70 15.57 1,500 0 0.0
13/02/2020
15.63
 318,350 15.70 15.79 15.57 30,000 0 0.7
12/02/2020
15.70
 334,280 15.70 15.76 15.19 0 0 0
11/02/2020
15.70
 333,950 15.63 15.79 15.57 30,000 0 0.7
10/02/2020
15.63
 336,240 15.79 15.85 15.51 5,100 0 0.1
07/02/2020
15.79
 335,530 15.79 15.82 15.70 6,240 0 0.2
06/02/2020
15.79
 338,010 15.79 15.95 15.70 0 0 0
05/02/2020
15.79
 353,610 15.89 16.01 15.70 0 0 0
04/02/2020
15.89
 333,970 15.85 16.01 15.76 0 0 0
03/02/2020
15.85
 318,500 15.85 16.11 15.51 30,000 0 0.7
31/01/2020
16.11
 367,030 16.14 16.14 16.01 80,000 0 2.0
30/01/2020
16.08
 326,960 16.01 16.14 16.01 0 0 0
22/01/2020
16.01
 316,110 15.89 16.11 15.82 10,250 0 0.3
21/01/2020
15.89
 343,650 15.89 15.98 15.82 0 0 0
20/01/2020
15.85
 333,610 15.73 15.98 15.47 0 0 0
17/01/2020
15.98
 359,460 15.98 16.20 15.92 0 0 0
16/01/2020
15.98
 368,580 16.04 16.20 15.82 0 0 0
15/01/2020
16.04
 368,830 16.14 16.42 16.04 0 0 0
14/01/2020
16.14
 373,050 16.45 16.74 16.14 8,300 0 0.2
13/01/2020
16.45
 347,650 16.77 16.83 16.45 30,000 0 0.8
10/01/2020
16.77
 403,660 16.58 16.77 16.52 50,000 0 1.3
09/01/2020
16.55
 402,820 16.52 16.77 16.45 0 0 0
08/01/2020
16.52
 447,960 16.77 16.77 16.45 0 700 0.0
07/01/2020
16.77
 401,870 16.74 17.02 16.71 147,550 0 3.9

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