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)
06/01/2020
16.74
 367,170 16.71 16.93 16.71 129,000 0 3.4
03/01/2020
16.71
 450,670 16.52 17.09 16.52 128,000 0 3.4
02/01/2020
16.52
 533,480 17.09 17.25 16.52 178,800 0 4.8
31/12/2019
17.09
 488,110 17.02 17.09 16.87 0 0 0
30/12/2019
17.02
 513,840 16.74 17.02 16.74 22,300 3,900 0.5
27/12/2019
16.96
 576,960 16.93 17.06 16.77 190,750 0 5.1
26/12/2019
16.93
 633,510 16.55 17.09 16.49 272,130 0 7.1
25/12/2019
16.55
 445,540 16.52 16.71 16.52 0 0 0
24/12/2019
16.52
 415,280 16.64 16.77 16.52 22,300 3,900 0.5
23/12/2019
16.71
 465,920 16.90 17.37 16.71 0 0 0
20/12/2019
16.93
 537,040 17.06 17.18 16.90 86,500 0 2.3
19/12/2019
17.06
 502,220 17.09 17.15 16.77 0 0 0
18/12/2019
17.15
 573,520 17.15 17.37 17.09 118,800 0 3.2
17/12/2019
17.18
 616,690 16.68 17.21 16.52 116,490 0 3.1
16/12/2019
16.68
 463,190 16.77 16.90 16.55 0 0 0
13/12/2019
16.77
 617,910 17.06 17.06 16.77 200 0 0.0
12/12/2019
17.09
 497,070 17.15 17.15 16.99 0 0 0
11/12/2019
17.15
 503,220 17.44 17.47 17.15 0 0 0
10/12/2019
17.44
 485,230 17.40 17.47 17.18 0 0 0
09/12/2019
17.44
 486,780 17.47 17.72 17.28 0 100 0.0
06/12/2019
17.44
 488,310 17.40 17.47 17.37 0 0 0
05/12/2019
17.44
 501,610 17.50 17.53 17.40 0 0 0
04/12/2019
17.50
 449,120 17.53 17.63 17.44 0 0 0
03/12/2019
17.53
 499,100 17.53 17.59 17.47 0 0 0
02/12/2019
17.53
 479,800 17.53 17.66 17.47 0 0 0
29/11/2019
17.53
 514,540 17.47 17.59 17.47 0 0 0
28/11/2019
17.47
 494,660 17.40 17.59 17.40 0 0 0
27/11/2019
17.40
 512,900 17.40 17.66 17.31 0 6,000 -0.2
26/11/2019
17.40
 534,510 17.72 17.72 17.40 0 0 0
25/11/2019
17.72
 565,390 17.75 17.85 17.69 0 0 0
22/11/2019
17.75
 503,030 17.85 17.88 17.75 0 0 0
21/11/2019
17.85
 558,020 17.82 17.88 17.75 0 0 0
20/11/2019
17.85
 505,640 17.88 17.91 17.82 110 0 0.0
19/11/2019
17.88
 725,280 17.88 17.91 17.82 0 0 0
18/11/2019
17.88
 706,950 17.85 17.97 17.82 0 0 0
15/11/2019
17.88
 725,070 17.47 17.97 17.40 0 0 0
14/11/2019
17.47
 531,860 17.53 17.63 17.40 0 0 0
13/11/2019
17.53
 615,670 17.66 17.72 17.53 0 0 0
12/11/2019
17.72
 625,000 17.85 17.85 17.40 0 0 0
11/11/2019
17.85
 601,390 17.82 17.91 17.72 0 0 0
08/11/2019
17.82
 451,710 17.53 17.85 17.53 5,690 3,000 0.1
07/11/2019
17.53
 563,600 17.53 17.59 17.40 500 0 0.0
06/11/2019
17.53
 588,400 17.50 17.53 17.34 0 0 0
05/11/2019
17.50
 617,680 17.53 17.59 17.28 0 0 0
04/11/2019
17.53
 462,580 17.66 17.69 17.40 0 0 0
01/11/2019
17.66
 502,740 17.59 17.72 17.53 0 0 0
31/10/2019
17.59
 512,150 17.56 17.59 17.50 0 0 0
30/10/2019
17.56
 498,770 17.56 17.69 17.53 0 0 0
29/10/2019
17.56
 483,660 17.47 17.69 17.47 0 300 0.0
28/10/2019
17.47
 600,190 17.50 17.53 17.28 0 0 0
25/10/2019
17.47
 555,020 17.53 17.66 17.47 0 0 0
24/10/2019
17.66
 552,230 17.69 17.72 17.34 0 700 0.0
23/10/2019
17.69
 428,520 17.72 17.78 17.56 1,890 0 0.1
22/10/2019
17.72
 492,050 17.72 17.85 17.59 100 0 0.0
21/10/2019
17.72
 519,850 17.78 17.82 17.53 0 0 0
18/10/2019
17.82
 512,080 17.85 17.91 17.69 0 0 0
17/10/2019
17.85
 604,370 17.78 17.97 17.78 900 0 0.0
16/10/2019
17.78
 671,560 17.25 18.10 17.25 200 0 0.0
15/10/2019
17.34
 693,590 17.25 17.34 17.15 0 0 0
14/10/2019
17.25
 601,160 17.09 17.25 17.09 0 0 0
11/10/2019
17.12
 462,850 17.09 17.34 16.93 0 0 0
10/10/2019
17.09
 476,880 17.09 17.21 16.99 0 0 0
09/10/2019
17.21
 442,440 17.21 17.34 17.02 30 0 0.0
08/10/2019
17.21
 389,600 17.15 17.21 17.09 0 0 0
07/10/2019
17.15
 379,790 17.21 17.21 17.09 0 0 0
04/10/2019
17.21
 266,490 17.21 17.28 17.09 0 0 0
03/10/2019
17.21
 413,520 17.09 17.31 17.09 13,980 0 0.4
02/10/2019
17.18
 417,960 17.34 17.34 17.09 0 0 0
01/10/2019
17.34
 410,990 17.34 17.40 17.21 0 0 0
30/09/2019
17.34
 398,090 17.40 17.47 17.25 0 0 0
27/09/2019
17.34
 439,310 17.12 17.66 17.12 0 0 0
26/09/2019
17.09
 478,720 17.63 17.66 17.09 10 0 0.0
25/09/2019
17.63
 513,710 17.63 17.66 17.47 0 0 0
24/09/2019
17.63
 447,400 17.59 17.72 17.53 0 0 0
23/09/2019
17.59
 490,650 17.69 17.69 17.40 0 0 0
20/09/2019
17.72
 504,060 17.72 17.78 17.53 0 9,000 -0.3
19/09/2019
17.72
 507,830 18.95 18.95 17.47 0 0 0
18/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
17/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
16/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
13/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
12/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
11/09/2019
17.15
 0 17.34 17.15 17.34 0 0 0
10/09/2019
17.34
 341,410 17.15 17.34 17.02 0 0 0
09/09/2019
17.09
 344,813 17.09 17.34 17.02 0 0 0
06/09/2019
17.15
 343,808 17.09 17.28 16.90 0 0 0
05/09/2019
17.15
 283,755 17.15 17.34 17.09 0 0 0
04/09/2019
17.15
 370,530 17.28 17.34 16.90 1,000 0 0.0
03/09/2019
17.28
 369,020 17.28 17.53 17.15 300 0 0.0
30/08/2019
17.34
 438,110 17.21 17.40 17.09 2,000 0 0.1
29/08/2019
17.34
 494,148 17.21 17.40 16.96 0 0 0
28/08/2019
17.21
 583,410 17.28 17.72 17.15 0 0 0
27/08/2019
17.28
 627,910 17.28 17.53 17.21 0 0 0
26/08/2019
17.28
 785,951 17.28 17.59 17.15 0 300 0.0
23/08/2019
17.28
 557,678 17.28 17.59 17.09 0 0 0
22/08/2019
17.34
 758,391 17.66 17.72 17.02 0 1,600 0.0
21/08/2019
17.59
 923,980 17.78 17.97 17.40 0 1,000 0.0
20/08/2019
17.85
 708,473 17.85 18.16 17.53 0 0 0
19/08/2019
17.85
 869,660 17.85 18.04 17.72 0 0 0
16/08/2019
17.85
 814,122 17.34 18.10 17.09 1,500 0 0.0

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