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)
24/10/2018
8.89
 153,958 8.89 8.89 8.77 4,300 0 0.1
23/10/2018
8.89
 176,173 8.96 8.96 8.71 26,600 0 0.4
22/10/2018
8.96
 250,814 8.65 9.08 8.59 20,100 0 0.3
19/10/2018
8.65
 195,614 8.71 8.71 8.28 20,000 0 0.3
18/10/2018
8.71
 198,300 8.77 8.77 8.65 48,800 0 0.7
17/10/2018
8.71
 175,657 8.71 8.77 8.65 21,400 0 0.3
16/10/2018
8.65
 168,200 8.59 8.77 8.59 20,000 4,400 0.2
15/10/2018
8.59
 194,954 8.28 8.59 8.28 39,000 0 0.5
12/10/2018
8.28
 105,119 8.22 8.34 8.10 11,000 0 0.1
11/10/2018
8.22
 213,948 8.34 8.47 7.97 71,800 0 1.0
10/10/2018
8.47
 143,024 8.53 8.59 8.40 58,200 0 0.8
09/10/2018
8.53
 215,800 8.59 8.65 8.47 70,000 0 1.0
08/10/2018
8.59
 200,250 8.59 8.71 8.47 50,000 0 0.7
05/10/2018
8.53
 291,210 8.34 8.71 8.28 32,000 0 0.4
04/10/2018
8.47
 239,130 8.34 8.53 8.16 47,600 0 0.6
03/10/2018
8.40
 220,448 8.47 8.47 8.28 47,400 0 0.6
02/10/2018
8.28
 276,460 8.59 8.59 8.28 75,000 0 1.0
01/10/2018
8.47
 182,224 8.59 8.71 8.40 39,200 0 0.5
28/09/2018
8.59
 202,474 8.28 8.83 8.28 36,200 0 0.5
27/09/2018
8.47
 214,660 8.40 8.47 8.16 37,500 0 0.5
26/09/2018
8.40
 268,428 8.59 8.77 8.04 46,500 0 0.6
25/09/2018
8.59
 429,566 8.28 8.77 8.28 44,000 0 0.6
24/09/2018
8.34
 289,878 7.67 8.47 7.67 28,000 0 0.4
21/09/2018
7.79
 477,227 7.42 7.85 7.42 161,000 0 2.0
20/09/2018
7.48
 266,022 7.36 7.55 7.30 96,000 0 1.2
19/09/2018
7.30
 195,606 7.36 7.42 7.30 0 0 0
18/09/2018
7.36
 367,700 7.30 7.48 7.24 0 0 0
17/09/2018
7.24
 185,407 7.36 7.36 7.12 0 0 0
14/09/2018
7.61
 345,647 6.93 7.67 6.93 95,000 0 1.1
13/09/2018
7.18
 266,301 6.87 7.18 6.75 50,000 0 0.6
12/09/2018
6.75
 268,570 7.12 7.12 6.75 0 700 0.0
11/09/2018
7.05
 60,838 7.18 7.18 6.99 0 0 0
10/09/2018
7.12
 109,800 7.12 7.30 6.75 0 0 0
07/09/2018
7.18
 103,920 7.55 7.55 7.18 0 0 0
06/09/2018
7.55
 103,020 7.61 7.61 7.48 0 0 0
05/09/2018
7.61
 91,739 7.73 7.73 7.55 0 0 0
04/09/2018
7.67
 147,610 7.73 7.85 7.55 0 0 0
31/08/2018
7.91
 142,700 7.73 7.91 7.48 0 0 0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/08/2018
7.73
 152,289 7.30 8.16 7.30 0 0 0
29/08/2018
7.09
 149,670 6.98 7.19 6.98 0 0 0
28/08/2018
6.93
 134,700 6.93 7.04 6.83 0 0 0
27/08/2018
6.88
 128,630 6.83 6.93 6.78 0 0 0
24/08/2018
6.88
 60,600 6.83 6.93 6.78 0 0 0
23/08/2018
6.93
 110,407 6.73 6.93 6.73 0 0 0
22/08/2018
6.83
 38,200 6.78 6.83 6.73 0 0 0
21/08/2018
6.83
 56,514 6.78 6.83 6.73 0 0 0
20/08/2018
6.83
 72,210 6.73 6.83 6.68 0 0 0
17/08/2018
6.78
 38,100 6.78 6.83 6.73 0 0 0
16/08/2018
6.78
 9,500 6.73 6.78 6.73 0 0 0
15/08/2018
6.78
 53,609 6.83 6.83 6.68 0 0 0
14/08/2018
6.88
 60,624 6.88 6.88 6.78 0 0 0
13/08/2018
6.88
 75,200 6.83 6.93 6.78 0 0 0
10/08/2018
6.88
 33,400 6.88 6.88 6.83 0 0 0
09/08/2018
6.88
 25,600 6.88 6.88 6.83 0 0 0
08/08/2018
6.88
 21,100 6.88 6.88 6.88 0 0 0
07/08/2018
6.83
 37,200 6.88 6.88 6.83 0 0 0
06/08/2018
6.83
 33,510 6.83 6.88 6.83 0 0 0
03/08/2018
6.88
 45,300 6.88 6.88 6.83 0 0 0
02/08/2018
6.88
 41,900 6.88 6.88 6.83 0 0 0
01/08/2018
6.88
 43,249 6.88 6.93 6.83 0 0 0
31/07/2018
6.83
 42,202 6.93 6.93 6.88 0 0 0
30/07/2018
6.93
 33,500 6.88 6.93 6.88 0 0 0
27/07/2018
6.93
 40,494 6.88 6.93 6.88 0 0 0
26/07/2018
6.88
 35,910 6.88 6.93 6.83 0 0 0
25/07/2018
6.88
 36,500 6.83 6.93 6.83 0 0 0
24/07/2018
6.93
 40,400 6.83 6.93 6.78 0 0 0
23/07/2018
6.88
 26,160 6.83 6.88 6.83 0 0 0
20/07/2018
6.93
 57,500 6.93 6.93 6.78 6,000 0 0.1
19/07/2018
6.93
 52,900 6.93 6.93 6.88 12,000 0 0.2
18/07/2018
6.98
 69,305 6.88 7.04 6.83 30,000 0 0.4
17/07/2018
6.88
 15,610 6.88 6.88 6.83 0 0 0
16/07/2018
6.93
 20,100 6.88 6.93 6.88 7,000 0 0.1
13/07/2018
6.93
 20,900 6.93 6.93 6.88 0 0 0
12/07/2018
6.88
 11,100 6.88 6.88 6.83 6,000 0 0.1
11/07/2018
6.83
 2,400 6.88 6.88 6.83 0 0 0
10/07/2018
6.88
 20,000 6.83 6.88 6.83 7,500 0 0.1
09/07/2018
6.83
 4,510 6.83 6.83 6.83 0 0 0
06/07/2018
6.83
 18,820 6.78 6.83 6.78 0 0 0
05/07/2018
6.78
 27,200 6.78 6.83 6.68 11,500 0 0.2
04/07/2018
6.83
 33,500 6.83 6.88 6.73 10,000 0 0.1
03/07/2018
6.78
 4,500 6.93 6.93 6.78 0 0 0
02/07/2018
6.88
 55,300 6.98 6.98 6.68 10,000 0 0.1
29/06/2018
6.88
 34,530 6.88 6.88 6.83 10,000 0 0.1
28/06/2018
6.83
 1,100 6.83 6.83 6.83 0 0 0
27/06/2018
6.78
 35,500 6.83 6.88 6.78 20,000 0 0.3
26/06/2018
6.83
 40,500 6.88 6.88 6.78 33,100 0 0.4
25/06/2018
6.83
 41,493 6.98 6.98 6.78 26,900 0 0.4
22/06/2018
6.83
 15,500 6.98 6.98 6.83 8,200 0 0.1
21/06/2018
6.88
 9,300 6.88 6.88 6.73 1,800 0 0.0
20/06/2018
6.73
 15,200 6.83 6.83 6.73 0 0 0
19/06/2018
6.73
 14,600 6.93 6.93 6.73 0 0 0
18/06/2018
6.93
 8,000 6.98 6.98 6.93 0 1,000 0.0
15/06/2018
6.98
 3,120 7.04 7.04 6.98 0 0 0
14/06/2018
6.98
 5,500 6.98 6.98 6.98 0 0 0
13/06/2018
7.04
 7,700 7.04 7.04 6.93 0 0 0
12/06/2018
6.98
 11,300 7.04 7.04 6.88 0 0 0
11/06/2018
7.04
 19,100 7.04 7.04 6.98 0 0 0
08/06/2018
6.98
 7,604 7.09 7.09 6.98 0 0 0
07/06/2018
7.04
 30,600 7.09 7.09 7.04 0 0 0
06/06/2018
7.09
 3,533 7.09 7.09 7.09 0 0 0

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