CTCP Điện Gia Lai (geg)

11.10
0.05
(0.45%)
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
(2024-11-04) 		0.40 3.76% 5,486,500 -65,005 -0.7
10.65
11.10
11.05
2 tháng
(2024-10-04) 		-0.40 -3.49% 14,427,000 -19,305 -0.2
10.65
12.15
11.05
3 tháng
(2024-09-04) 		-0.90 -7.53% 25,810,500 -177,005 -2.0
10.65
12.15
11.05
6 tháng
(2024-06-06) 		-2.19 -16.53% 107,036,900 -35,005 1.5
10.65
16.14
11.05
12 tháng
(2023-12-11) 		-1.62 -12.76% 172,668,600 369,149 7.1
10.65
16.14
11.05
24 tháng
(2022-12-14) 		-0.68 -5.76% 473,041,600 -192,945 0.4
10.65
16.14
11.05
36 tháng
(2021-12-20) 		-5.39 -32.80% 827,646,900 -6,073,114 -159.1
8.57
24.07
11.05
60 tháng
(2019-12-30) 		-6.83 -38.18% 1,175,812,370 260,866 -12.0
8.57
24.07
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.67 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 12.48 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 12.33 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 12.29 12.29 12.19 1,000 6,800 -0.1
23/01/2024
12.24
 395,300 12.24 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 12.19 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 12.14 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 12.43 12.48 12.33 15,600 0 0.2
04/01/2024
12.38
 535,300 12.38 12.48 12.33 23,800 5,400 0.2
03/01/2024
12.33
 378,200 12.24 12.43 12.24 27,200 0 0.4
02/01/2024
12.29
 634,000 12.33 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
19/12/2023
12.52
 182,500 12.52 12.57 12.43 1,100 6,200 -0.1
18/12/2023
12.52
 273,700 12.48 12.67 12.43 300 13,700 -0.2
15/12/2023
12.48
 275,000 12.48 12.57 12.38 100 7,600 -0.1
14/12/2023
12.48
 407,300 12.67 12.76 12.48 0 10,200 -0.1
13/12/2023
12.67
 194,200 12.81 12.95 12.57 100 8,600 -0.1
12/12/2023
12.81
 216,600 12.67 12.81 12.57 0 4,200 -0.1
11/12/2023
12.67
 345,700 12.81 12.81 12.67 0 0 0
08/12/2023
12.81
 272,200 12.90 13 12.76 600 0 0.0
07/12/2023
12.90
 669,000 13.05 13.14 12.71 2,000 3,900 -0.0
06/12/2023
13.05
 486,900 12.95 13.14 12.95 0 0 0
05/12/2023
12.95
 567,800 12.90 13.19 12.86 13,900 0 0.2
04/12/2023
12.90
 719,500 12.62 12.95 12.62 21,600 100 0.3
01/12/2023
12.62
 239,600 12.62 12.67 12.52 0 9,000 -0.1
30/11/2023
12.62
 241,400 12.57 12.71 12.52 1,500 0 0.0
29/11/2023
12.57
 385,800 12.33 12.62 12.38 20,900 0 0.3
28/11/2023
12.33
 431,800 12.43 12.52 12.24 4,600 6,300 -0.0
27/11/2023
12.43
 281,400 12.62 12.76 12.38 0 1,000 -0.0
24/11/2023
12.62
 705,300 12.86 12.86 12.33 600 5,800 -0.1
23/11/2023
12.86
 930,700 12.62 13.10 12.67 14,900 4,100 0.1
22/11/2023
12.62
 341,100 12.62 12.71 12.52 200 0 0.0
21/11/2023
12.62
 267,500 12.57 12.71 12.52 800 0 0.0
20/11/2023
12.57
 339,500 12.62 12.67 12.33 7,300 0 0.1
17/11/2023
12.62
 553,300 12.62 12.81 12.38 0 0 0
16/11/2023
12.62
 214,600 12.67 12.71 12.57 0 0 0
15/11/2023
12.67
 411,400 12.62 12.90 12.62 0 0 0
14/11/2023
12.62
 345,300 12.57 12.81 12.57 0 100 -0.0
13/11/2023
12.57
 424,500 12.62 12.86 12.43 0 7,300 -0.1
10/11/2023
12.62
 878,800 12.52 13 12.62 0 900 -0.0
09/11/2023
12.52
 659,400 12.43 12.62 12.43 0 0 0
08/11/2023
12.43
 622,100 12.05 12.43 12.05 7,400 700 0.1
07/11/2023
12.05
 446,600 12.10 12.38 12 4,800 7,900 -0.0
06/11/2023
12.10
 250,700 12.19 12.24 11.95 800 0 0.0
03/11/2023
12.19
 277,500 12.19 12.33 12.05 100 200 -0.0
02/11/2023
12.19
 378,700 11.57 12.19 11.62 8,800 0 0.1
01/11/2023
11.57
 343,200 11.57 11.76 11.33 400 0 0.0
31/10/2023
11.57
 332,500 11.95 11.95 11.57 6,400 0 0.1
30/10/2023
11.95
 180,300 11.95 12.10 11.95 400 0 0.0
27/10/2023
11.95
 615,300 12 12.29 11.86 800 0 0.0
26/10/2023
12
 1,114,600 12.86 12.86 12 200 0 0.0
25/10/2023
12.86
 313,600 12.71 12.86 12.71 800 2,000 -0.0
24/10/2023
12.71
 171,200 12.57 12.81 12.57 200 3,400 -0.0
23/10/2023
12.57
 312,600 12.86 12.86 12.57 200 0 0.0
20/10/2023
12.86
 442,700 12.38 12.86 12.38 2,500 0 0.0
19/10/2023
12.38
 849,700 12.67 12.76 12.29 3,500 2,100 0.0
18/10/2023
12.67
 1,638,300 13.14 13.24 12.38 400 3,300 -0.0
17/10/2023
13.14
 1,429,400 13.71 13.90 13.14 1,000 0 0.0
16/10/2023
13.71
 1,072,300 14.10 14.24 13.71 0 100 -0.0
13/10/2023
14.10
 721,900 14.10 14.33 13.90 3,300 0 0.0
12/10/2023
14.10
 1,284,400 14.33 14.52 14.10 0 0 0
11/10/2023
14.33
 788,100 14.43 14.48 14.10 0 400 -0.0
10/10/2023
14.43
 2,465,700 14 14.71 14 0 400 -0.0
09/10/2023
14
 781,400 14.10 14.29 13.86 3,000 0 0.0
06/10/2023
14.10
 597,800 13.81 14.10 13.57 400 0 0.0
05/10/2023
13.81
 741,700 14.14 14.29 13.81 0 0 0
04/10/2023
14.14
 807,800 14.05 14.48 13.67 400 400 -0
03/10/2023
14.05
 1,119,300 14.62 14.62 13.90 400 0 0.0
02/10/2023
14.62
 2,375,300 15.14 15.14 14.62 400 4,500 -0.1
29/09/2023
15.14
 3,770,700 14.24 15.14 13.95 0 11,200 -0.2
28/09/2023
14.24
 1,035,400 13.90 14.24 13.48 3,000 100 0.0
27/09/2023
13.90
 1,051,700 13.33 13.90 12.95 0 12,400 -0.2
26/09/2023
13.33
 948,600 13.33 13.33 12.95 5,300 0 0.1
25/09/2023
13.33
 983,400 13.95 14 13.14 0 9,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |