CTCP Điện Gia Lai (geg)

11.75
-0.15
(-1.26%)
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
(2024-09-17) 		0.50 4.39% 10,953,200 -25,409 -0.3
11.40
12.15
11.90
2 tháng
(2024-08-19) 		-0.34 -2.76% 23,206,000 -374,209 -4.5
11.40
12.48
11.90
3 tháng
(2024-07-19) 		-3.20 -21.17% 52,907,200 -879,920 -11.5
11.40
15.10
11.90
6 tháng
(2024-04-22) 		0.19 1.59% 117,487,900 372,866 6.9
11.40
16.14
11.90
12 tháng
(2023-10-23) 		-0.67 -5.34% 179,188,800 411,120 7.6
11.40
16.14
11.90
24 tháng
(2022-10-28) 		0.80 7.24% 488,366,700 -17,046 2.2
8.57
16.14
11.90
36 tháng
(2021-11-02) 		-5.39 -31.18% 861,358,800 -4,474,543 -125.3
8.57
24.07
11.90
60 tháng
(2019-11-13) 		-6.51 -35.35% 1,184,338,410 1,032,617 8.8
8.57
24.07
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2024
12.67
 727,800 12.71 12.95 11.86 7,300 1,500 0.1
20/05/2024
12.71
 605,700 12.48 12.86 12.48 11,100 3,010 0.1
17/05/2024
12.48
 492,700 12.57 12.57 12.38 2,900 0 0.0
16/05/2024
12.48
 443,300 12.48 12.57 12.43 71,500 0 0.9
15/05/2024
12.43
 323,600 12.43 12.52 12.38 30,500 10,600 0.3
14/05/2024
12.38
 334,800 12.33 12.38 12.24 79,000 0 1.0
13/05/2024
12.29
 259,100 12.19 12.38 12.19 4,100 5,400 -0.0
10/05/2024
12.29
 252,800 12.33 12.43 12.19 500 9,000 -0.1
09/05/2024
12.33
 372,600 12.43 12.67 12.29 800 22,500 -0.3
08/05/2024
12.38
 486,400 12.24 12.57 12.10 101,600 600 1.3
07/05/2024
12.24
 374,300 12.33 12.38 12.19 52,000 9,700 0.5
06/05/2024
12.33
 386,100 12.19 12.38 12.14 108,400 5,700 1.3
03/05/2024
12.14
 394,800 12.19 12.24 12.10 200 1,900 -0.0
02/05/2024
12.14
 445,600 11.81 12.19 11.81 11,500 10,200 0.0
26/04/2024
11.71
 338,900 11.71 11.76 11.62 400 15,500 -0.2
25/04/2024
11.71
 225,100 11.81 11.81 11.62 0 14,100 -0.2
24/04/2024
11.81
 306,500 11.43 11.81 11.43 0 38,200 -0.5
23/04/2024
11.43
 487,400 11.57 11.76 11.43 500 40,600 -0.5
22/04/2024
11.71
 443,400 11.95 11.95 11.62 6,100 41,200 -0.4
19/04/2024
11.62
 1,392,700 12.14 12.14 11.38 98,000 30,200 0.8
17/04/2024
12.19
 506,700 12.24 12.43 12.10 2,100 89,800 -1.1
16/04/2024
12.24
 1,180,500 12.71 12.71 12 10,100 39,100 -0.4
15/04/2024
12.62
 1,938,800 12.86 13.24 12.62 32,700 193,000 -2.2
12/04/2024
12.86
 799,500 12.90 13 12.81 37,200 36,800 0.0
11/04/2024
12.86
 692,900 13 13.05 12.86 22,300 115,000 -1.3
10/04/2024
13.10
 566,200 13.24 13.24 13.05 3,400 49,500 -0.6
09/04/2024
13.14
 576,800 13.10 13.14 13 19,500 73,600 -0.7
08/04/2024
13.05
 926,500 13.24 13.24 13 23,900 98,000 -1.0
05/04/2024
13.24
 989,900 13.10 13.33 13.05 45,800 57,600 -0.2
04/04/2024
13.29
 1,460,600 13.29 13.48 13.05 120,600 0 1.7
03/04/2024
13.33
 1,284,000 13.62 13.90 13.33 2,500 1,700 0.0
02/04/2024
13.48
 4,119,600 12.57 13.48 12.52 525,800 31,900 6.8
01/04/2024
12.62
 446,600 12.71 12.71 12.48 0 25,100 -0.3
29/03/2024
12.62
 282,500 12.71 12.76 12.62 0 24,000 -0.3
28/03/2024
12.71
 398,100 12.62 12.71 12.57 5,100 0 0.1
27/03/2024
12.62
 593,300 12.57 12.71 12.57 7,700 1,000 0.1
26/03/2024
12.52
 283,900 12.67 12.67 12.48 1,500 100 0.0
25/03/2024
12.57
 455,600 12.71 12.76 12.48 200 10,600 -0.1
22/03/2024
12.71
 912,200 12.52 12.81 12.52 67,600 3,200 0.9
21/03/2024
12.52
 592,200 12.43 12.52 12.43 0 0 0
20/03/2024
12.43
 298,300 12.43 12.48 12.38 200 0 0.0
19/03/2024
12.43
 354,400 12.33 12.48 12.33 0 2,600 -0.0
18/03/2024
12.33
 593,400 12.43 12.57 12.24 13,100 43,500 -0.4
15/03/2024
12.43
 309,500 12.38 12.57 12.38 10,900 0 0.1
14/03/2024
12.38
 505,400 12.48 12.52 12.33 17,700 100 0.2
13/03/2024
12.48
 533,200 12.33 12.48 12.29 15,100 1,000 0.2
12/03/2024
12.33
 483,500 12.43 12.43 12.29 100 6,600 -0.1
11/03/2024
12.43
 431,900 12.52 12.62 12.38 0 6,900 -0.1
08/03/2024
12.52
 580,300 12.67 12.76 12.52 0 11,300 -0.1
07/03/2024
12.67
 409,200 12.71 12.71 12.57 0 0 0
06/03/2024
12.71
 409,300 12.71 12.81 12.57 6,900 46 0.1
05/03/2024
12.71
 383,000 12.71 12.81 12.71 4,000 1,000 0.0
04/03/2024
12.71
 596,800 12.57 12.86 12.62 2,200 15,050 -0.2
01/03/2024
12.57
 363,200 12.57 12.62 12.52 0 3,300 -0.0
29/02/2024
12.57
 354,100 12.57 12.76 12.52 1,100 11,400 -0.1
28/02/2024
12.57
 349,000 12.62 12.67 12.52 0 100 -0.0
27/02/2024
12.62
 322,200 12.48 12.62 12.48 0 40,600 -0.5
26/02/2024
12.48
 418,700 12.52 12.62 12.43 0 86,900 -1.1
23/02/2024
12.52
 905,600 12.90 12.95 12.48 200 107,102 -1.4
22/02/2024
12.90
 390,600 12.90 12.95 12.81 100 47,100 -0.6
21/02/2024
12.90
 316,700 13.05 13.05 12.86 100 15,000 -0.2
20/02/2024
13.05
 1,169,100 12.67 13.05 12.62 142,700 8,950 1.8
19/02/2024
12.67
 621,300 12.57 12.71 12.52 90,200 6,100 1.1
16/02/2024
12.57
 270,000 12.62 12.67 12.52 0 0 0
15/02/2024
12.62
 331,700 12.57 12.71 12.52 0 100 -0.0
07/02/2024
12.57
 561,200 12.43 12.67 12.43 36,500 13,700 0.3
06/02/2024
12.43
 241,100 12.48 12.52 12.43 0 4,300 -0.1
05/02/2024
12.48
 296,000 12.57 12.62 12.48 7,500 10,598 -0.0
02/02/2024
12.57
 627,800 12.48 12.62 12.43 500 199,200 -2.6
01/02/2024
12.48
 311,700 12.48 12.52 12.38 1,000 4,900 -0.1
31/01/2024
12.48
 242,800 12.57 12.62 12.43 0 8,300 -0.1
30/01/2024
12.57
 812,100 12.29 12.62 12.19 139,200 5,600 1.7
29/01/2024
12.29
 143,900 12.29 12.33 12.19 0 1,000 -0.0
26/01/2024
12.29
 134,400 12.24 12.29 12.19 0 4,600 -0.1
25/01/2024
12.24
 106,100 12.24 12.29 12.19 0 12,700 -0.2
24/01/2024
12.24
 132,200 12.24 12.29 12.19 1,000 6,800 -0.1
23/01/2024
12.24
 395,300 12.29 12.33 12.19 0 5,400 -0.1
22/01/2024
12.29
 213,200 12.24 12.29 12.19 1,400 8,700 -0.1
19/01/2024
12.24
 184,500 12.24 12.33 12.19 0 900 -0.0
18/01/2024
12.24
 261,600 12.24 12.29 12.14 900 33,700 -0.4
17/01/2024
12.24
 164,100 12.24 12.33 12.19 1,000 500 0.0
16/01/2024
12.24
 290,700 12.19 12.24 12.05 100 21,700 -0.3
15/01/2024
12.19
 263,400 12.19 12.33 12.14 100 8,700 -0.1
12/01/2024
12.19
 438,200 12.43 12.43 12.19 300 1,700 -0.0
11/01/2024
12.43
 381,000 12.48 12.52 12.38 2,300 500 0.0
10/01/2024
12.48
 530,000 12.43 12.52 12.38 9,700 3,400 0.1
09/01/2024
12.43
 729,600 12.38 12.43 12.29 6,000 5,500 0.0
08/01/2024
12.38
 403,800 12.38 12.43 12.33 1,500 200 0.0
05/01/2024
12.38
 335,900 12.38 12.48 12.33 15,600 0 0.2
04/01/2024
12.38
 535,300 12.33 12.48 12.33 23,800 5,400 0.2
03/01/2024
12.33
 378,200 12.29 12.43 12.24 27,200 0 0.4
02/01/2024
12.29
 634,000 12.24 12.48 12.24 19,700 0 0.3
29/12/2023
12.24
 653,200 12.57 12.67 12.24 15,100 0 0.2
28/12/2023
12.57
 310,600 12.62 12.62 12.52 5,500 0 0.1
27/12/2023
12.62
 194,300 12.67 12.71 12.52 8,500 0 0.1
26/12/2023
12.67
 210,400 12.67 12.71 12.57 2,100 0 0.0
25/12/2023
12.67
 371,800 12.48 12.71 12.48 17,400 0 0.2
22/12/2023
12.48
 208,400 12.57 12.62 12.48 3,700 0 0.0
21/12/2023
12.57
 198,300 12.62 12.62 12.48 2,900 0 0.0
20/12/2023
12.62
 85,600 12.52 12.62 12.43 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |