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
(2024-08-19) 		-0.79 -6.44% 12,252,800 -348,800 -4.2
11.45
12.48
11.45
2 tháng
(2024-07-18) 		-4.03 -26.02% 44,642,100 -609,011 -7.3
11.45
15.48
11.45
3 tháng
(2024-06-18) 		-2.22 -16.22% 78,836,500 -91,840 0.6
11.45
16.14
11.45
6 tháng
(2024-03-20) 		-0.98 -7.87% 127,232,100 544,275 9.3
11.43
16.14
11.45
12 tháng
(2023-09-22) 		-2.50 -17.94% 194,451,600 403,929 7.4
11.43
16.14
11.45
24 tháng
(2022-09-27) 		-5.62 -32.93% 492,275,700 350,834 6.8
8.57
17.07
11.45
36 tháng
(2021-10-04) 		-5.29 -31.60% 885,658,100 -855,134 -53.0
8.57
24.07
11.45
60 tháng
(2019-10-14) 		-6.66 -36.77% 1,185,523,510 1,063,306 9.3
8.57
24.07
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2018
7.23
 81,450 7.12 7.39 7.07 0 0 0
19/04/2018
7.12
 50,610 7.12 7.28 7.07 0 0 0
18/04/2018
7.12
 51,640 7.18 7.18 7.07 0 0 0
17/04/2018
7.18
 45,000 7.12 7.18 7.18 0 0 0
16/04/2018
7.12
 18,350 7.07 7.23 7.12 0 0 0
13/04/2018
7.07
 35,800 7.12 7.23 7.07 0 0 0
12/04/2018
7.12
 77,300 7.23 7.23 7.12 0 0 0
11/04/2018
7.23
 39,800 7.12 7.23 7.12 0 0 0
10/04/2018
7.12
 4,150 7.12 7.28 7.12 300 0 0.0
09/04/2018
7.12
 7,900 7.12 7.23 7.12 0 0 0
06/04/2018
7.12
 11,250 7.28 7.28 7.02 0 0 0
05/04/2018
7.28
 23,500 7.23 7.33 7.18 0 0 0
04/04/2018
7.23
 9,810 6.75 7.23 7.12 0 0 0
03/04/2018
6.75
 60 6.81 6.81 6.75 0 0 0
02/04/2018
6.81
 27,600 6.86 6.86 6.75 0 0 0
30/03/2018
6.86
 8,310 6.75 6.86 6.81 0 0 0
29/03/2018
6.75
 33,700 6.96 6.96 6.75 0 0 0
28/03/2018
6.96
 50,900 7.07 7.07 6.86 0 0 0
27/03/2018
7.07
 43,220 7.07 7.12 7.07 0 0 0
26/03/2018
7.07
 900 7.12 7.12 7.07 0 0 0
23/03/2018
7.12
 46,405 7.39 7.39 6.96 0 0 0
22/03/2018
7.39
 2,400 7.18 7.39 7.23 0 300 -0.0
21/03/2018
7.18
 23,710 7.28 7.33 7.12 0 2,500 -0.0
20/03/2018
7.28
 9,780 7.33 7.33 6.96 0 0 0
19/03/2018
7.33
 11,440 7.33 7.39 7.28 0 0 0
16/03/2018
7.33
 9,200 7.39 7.39 7.33 0 0 0
15/03/2018
7.39
 4,100 7.28 7.39 7.33 0 0 0
14/03/2018
7.28
 3,100 7.44 7.44 7.28 1,000 0 0.0
13/03/2018
7.44
 7,270 7.33 7.49 7.28 0 0 0
12/03/2018
7.33
 20,440 7.39 7.44 7.33 0 0 0
09/03/2018
7.39
 22,000 7.33 7.44 7.28 0 200 -0.0
08/03/2018
7.33
 8,010 7.39 7.39 7.33 0 0 0
07/03/2018
7.39
 16,000 7.33 7.70 7.39 2,000 0 0.0
06/03/2018
7.33
 4,000 7.39 7.39 7.33 0 0 0
05/03/2018
7.39
 4,110 7.60 7.60 7.33 0 0 0
02/03/2018
7.60
 2,000 7.60 7.60 7.60 2,000 0 0.0
01/03/2018
7.60
 100 7.60 7.60 7.60 0 0 0
28/02/2018
7.60
 5,100 7.49 7.65 7.60 0 0 0
27/02/2018
7.49
 10,040 7.49 7.81 7.49 0 0 0
26/02/2018
7.49
 20 7.55 7.55 7.49 0 0 0
23/02/2018
7.55
 3,820 7.39 7.55 7.49 0 0 0
22/02/2018
7.39
 0 7.49 7.39 7.39 0 0 0
21/02/2018
7.49
 3,645 7.39 7.49 7.39 0 0 0
13/02/2018
7.39
 11,928 7.02 7.70 6.96 0 0 0
12/02/2018
7.02
 1,505 7.28 7.28 6.91 0 0 0
09/02/2018
7.28
 10,100 7.39 7.39 6.96 0 0 0
08/02/2018
7.39
 5,915 6.96 7.60 6.91 0 0 0
07/02/2018
6.96
 11,400 7.39 7.39 6.86 0 0 0
06/02/2018
7.39
 13,506 7.60 7.60 6.65 0 0 0
05/02/2018
7.60
 11,300 7.70 7.70 7.60 0 0 0
02/02/2018
7.70
 6,205 7.70 7.70 7.70 0 0 0
01/02/2018
7.70
 5,200 7.81 7.81 7.65 0 2,000 -0.0
31/01/2018
7.81
 15,100 7.60 7.81 7.65 0 0 0
30/01/2018
7.60
 13,000 7.65 7.65 7.60 0 0 0
29/01/2018
7.65
 40,100 7.70 7.70 7.65 0 0 0
26/01/2018
7.70
 1,030 7.70 7.70 7.70 0 30 -0.0
25/01/2018
7.70
 4,400 7.65 7.70 7.65 0 1,900 -0.0
24/01/2018
7.65
 8,301 7.70 7.70 7.65 0 0 0
23/01/2018
7.70
 8,000 7.65 7.70 7.55 0 0 0
22/01/2018
7.65
 11,200 7.76 7.76 7.65 0 0 0
19/01/2018
7.76
 14,125 7.65 7.81 7.55 0 0 0
18/01/2018
7.65
 16,100 7.65 7.70 7.65 0 0 0
17/01/2018
7.65
 15,300 7.70 7.76 7.60 0 0 0
16/01/2018
7.70
 14,430 7.81 8.02 7.70 0 0 0
15/01/2018
7.81
 1,500 7.81 7.81 7.76 0 0 0
12/01/2018
7.81
 3,900 7.76 7.81 7.76 0 0 0
11/01/2018
7.76
 22,305 7.97 7.97 7.70 0 0 0
10/01/2018
7.97
 58,000 7.81 7.97 7.65 0 0 0
09/01/2018
7.81
 9,977 7.86 7.91 7.65 0 0 0
08/01/2018
7.86
 6,636 7.76 7.91 7.76 0 0 0
05/01/2018
7.76
 7,100 7.76 8.44 7.76 0 0 0
04/01/2018
7.76
 9,252 7.86 8.44 7.65 0 0 0
03/01/2018
7.86
 6,809 7.70 8.44 7.86 5,000 200 0.1
02/01/2018
7.70
 6,400 7.91 8.39 7.70 3,000 0 0.0
29/12/2017
7.91
 4,400 8.49 8.49 7.91 0 0 0
28/12/2017
8.49
 51,000 7.55 8.60 7.60 0 1,000 -0.0
27/12/2017
7.55
 3,230 7.55 7.55 7.55 0 0 0
26/12/2017
7.55
 6,000 7.39 7.65 7.39 0 0 0
25/12/2017
7.39
 6,400 7.65 7.65 7.39 0 0 0
22/12/2017
7.65
 11,300 7.55 7.65 7.60 0 0 0
21/12/2017
7.55
 26,572 7.55 7.60 7.55 0 0 0
20/12/2017
7.55
 18,342 7.44 7.60 7.49 0 0 0
19/12/2017
7.44
 6,700 7.49 7.49 7.39 0 0 0
18/12/2017
7.49
 10,690 7.44 7.55 7.44 0 0 0
15/12/2017
7.44
 12,832 7.55 7.55 7.39 0 0 0
14/12/2017
7.55
 23,100 7.55 7.55 7.49 0 0 0
13/12/2017
7.55
 6,260 7.55 7.60 7.39 0 0 0
12/12/2017
7.55
 29,800 7.39 7.55 7.33 0 0 0
11/12/2017
7.39
 20,200 7.39 7.39 7.39 0 0 0
08/12/2017
7.39
 17,970 7.39 7.39 7.39 0 0 0
07/12/2017
7.39
 2,300 7.39 7.39 7.39 0 0 0
06/12/2017
7.39
 31,806 7.33 7.39 7.33 0 0 0
05/12/2017
7.33
 33,800 7.39 7.39 7.33 0 0 0
04/12/2017
7.39
 53,800 7.39 7.49 7.33 0 0 0
01/12/2017
7.39
 14,601 7.39 7.39 7.33 1,000 0 0.0
30/11/2017
7.39
 22,000 7.39 7.39 7.28 5,000 0 0.1
29/11/2017
7.39
 12,000 7.39 7.39 7.39 0 0 0
28/11/2017
7.39
 5,600 7.39 7.39 7.23 1,000 0 0.0
27/11/2017
7.39
 22,601 7.33 7.39 6.49 1,000 16,200 -0.2
24/11/2017
7.33
 31,011 7.39 7.39 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |