CTCP Điện Gia Lai (geg)

12.35
0.05
(0.41%)
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
(2026-08-19) 		-0.05 -0.40% 3,464,400 -29,300 -0.5
12.30
14.55
12.35
2 tháng
(2026-07-20) 		-0.10 -0.81% 8,170,700 -7,700 -0.3
11.70
14.55
12.35
3 tháng
(2026-06-22) 		-1.35 -9.89% 15,426,700 31,300 0.2
11.70
14.70
12.35
6 tháng
(2026-03-23) 		-2.80 -18.52% 77,711,300 -257,300 -4.6
11.70
16.33
12.35
12 tháng
(2025-09-23) 		-2.80 -18.52% 161,541,400 -727,200 -12.8
11.70
16.33
12.35
24 tháng
(2024-09-30) 		1.20 10.86% 512,090,200 4,634,200 38.2
10.14
17.14
12.35
36 tháng
(2023-10-04) 		-1.17 -8.68% 701,323,800 5,114,953 46.9
9.98
17.14
12.35
60 tháng
(2021-10-14) 		-4.17 -25.31% 1,398,656,900 3,608,800 -16.1
8.16
22.93
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
13.29
 411,300 13.52 13.52 13.29 0 2,700 -0.0
11/12/2025
13.48
 119,900 13.43 13.62 13.43 5,700 700 0.1
10/12/2025
13.38
 176,800 13.33 13.48 13.33 400 800 -0.0
09/12/2025
13.38
 656,600 13.38 13.62 13.33 4,800 12,100 -0.1
08/12/2025
13.62
 230,200 13.71 13.76 13.57 300 1,900 -0.0
05/12/2025
13.67
 159,700 13.71 13.71 13.57 1,200 1,000 0.0
04/12/2025
13.71
 156,900 13.76 13.76 13.57 100 1,400 -0.0
03/12/2025
13.67
 202,900 13.67 13.76 13.52 11,600 1,500 0.1
02/12/2025
13.57
 243,300 13.52 13.67 13.38 100 4,100 -0.1
01/12/2025
13.48
 358,900 13.43 13.62 13.43 6,000 400 0.1
28/11/2025
13.62
 172,000 13.67 13.76 13.62 0 800 -0.0
27/11/2025
13.67
 155,200 13.62 13.81 13.62 300 1,300 -0.0
26/11/2025
13.67
 302,800 13.52 13.81 13.48 1,900 5,200 -0.0
25/11/2025
13.52
 610,900 14 14 13.52 0 13,700 -0.2
24/11/2025
14
 341,800 14.24 14.24 13.95 0 21,100 -0.3
21/11/2025
14.14
 505,800 14.33 14.33 13.95 0 79,500 -1.2
20/11/2025
14.33
 220,700 14.24 14.38 14.24 0 14,000 -0.2
19/11/2025
14.38
 214,800 14.38 14.48 14.33 11,800 800 0.2
18/11/2025
14.38
 539,700 14.43 14.57 14.29 26,200 3,500 0.3
17/11/2025
14.43
 383,300 14.57 14.57 14.43 43,000 1,300 0.6
14/11/2025
14.38
 312,600 14.57 14.71 14.38 0 15,400 -0.2
13/11/2025
14.57
 382,200 14.43 14.62 14.29 18,000 8,700 0.1
12/11/2025
14.33
 278,400 14.43 14.43 14.24 700 10,800 -0.2
11/11/2025
14.24
 214,200 14.48 14.48 14.14 0 34,200 -0.5
10/11/2025
14.29
 98,600 14.48 14.48 14.29 1,000 4,900 -0.1
07/11/2025
14.29
 330,700 14.38 14.67 14.29 400 28,900 -0.4
06/11/2025
14.67
 554,400 14.14 14.71 14.14 76,600 2,500 1.1
05/11/2025
14.48
 295,200 14.48 14.52 14.43 0 2,400 -0.0
04/11/2025
14.76
 775,000 14.71 14.76 14.05 25,700 50,300 -0.4
03/11/2025
14.76
 803,800 15.19 15.48 14.76 1,500 11,400 -0.2
31/10/2025
15.19
 427,700 15.19 15.24 15.10 900 1,300 -0.0
30/10/2025
15.19
 953,900 14.71 15.43 14.71 38,700 5,100 0.5
29/10/2025
14.71
 309,500 14.67 14.76 14.48 16,700 2,200 0.2
28/10/2025
14.52
 315,200 14.52 14.57 14.19 0 3,500 -0.1
27/10/2025
14.43
 219,400 14.52 14.52 14.24 0 10,800 -0.2
24/10/2025
14.33
 154,800 14.48 14.57 14.29 0 12,200 -0.2
23/10/2025
14.48
 206,800 14.29 14.62 14.19 100 2,200 -0.0
22/10/2025
14.19
 267,500 14.24 14.24 14.10 0 6,600 -0.1
21/10/2025
14.14
 783,100 14.29 14.48 14 19,300 18,800 0.0
20/10/2025
14.29
 676,700 14.57 14.90 14.29 100 134,600 -2.1
17/10/2025
14.95
 375,400 14.95 15.10 14.95 1,000 6,100 -0.1
16/10/2025
14.95
 524,500 14.86 15.14 14.86 300 15,800 -0.2
15/10/2025
14.86
 702,500 14.95 15.10 14.76 0 115,900 -1.8
14/10/2025
14.95
 694,300 15.14 15.19 14.95 12,800 40,200 -0.4
13/10/2025
15.19
 540,900 14.81 15.19 14.81 16,100 1,600 0.2
10/10/2025
15.19
 631,800 15.05 15.19 14.95 27,400 3,100 0.4
09/10/2025
15.10
 422,900 15.05 15.19 14.76 1,800 11,400 -0.2
08/10/2025
15.05
 754,100 15.24 15.24 15 100 27,700 -0.4
07/10/2025
15.10
 424,500 15.43 15.43 15.10 2,300 18,100 -0.3
06/10/2025
15.24
 385,900 15.14 15.38 15.14 50,200 7,500 0.7
03/10/2025
15.10
 843,700 15.33 15.33 15.10 1,500 93,800 -1.5
02/10/2025
15.33
 533,500 15.43 15.52 15.33 0 38,200 -0.6
01/10/2025
15.43
 456,400 15.57 15.57 15.43 0 16,100 -0.3
30/09/2025
15.52
 935,200 15.43 15.52 15.24 47,900 91,100 -0.7
29/09/2025
15.43
 797,300 15.62 15.62 15.29 4,100 18,800 -0.2
26/09/2025
15.52
 872,500 15.57 15.71 15.48 18,200 27,800 -0.2
25/09/2025
15.52
 997,600 15.33 15.71 15.33 83,400 18,700 1.1
24/09/2025
15.19
 724,900 15.24 15.29 15.10 11,200 18,000 -0.1
23/09/2025
15.10
 575,700 15.10 15.24 15.05 0 42,800 -0.7
22/09/2025
15.10
 1,389,600 15.71 15.71 15.05 0 172,600 -2.8
19/09/2025
15.57
 991,400 15.67 15.86 15.52 43,800 72,200 -0.5
18/09/2025
15.62
 2,723,700 15.33 16 15.33 285,500 126,100 2.6
17/09/2025
15.24
 771,500 15.05 15.48 15.05 240,400 10,600 3.7
16/09/2025
15.19
 558,900 15.48 15.52 15.19 6,700 47,900 -0.7
15/09/2025
15.43
 590,200 15.52 15.62 15.33 4,100 6,500 -0.0
12/09/2025
15.43
 1,022,700 15 15.43 15 146,700 67,100 1.3
11/09/2025
15
 1,014,300 14.86 15.14 14.62 127,200 102,800 0.4
10/09/2025
14.90
 287,100 15 15 14.86 1,900 10,900 -0.1
09/09/2025
14.95
 533,600 14.76 14.95 14.71 5,700 13,200 -0.1
08/09/2025
14.86
 1,267,800 15.10 15.19 14.76 7,600 15,900 -0.1
05/09/2025
15.10
 1,315,200 15.38 15.38 15.05 121,500 2,700 1.9
04/09/2025
15.29
 773,900 15.24 15.52 15.19 0 3,100 -0.0
03/09/2025
15.05
 790,700 14.86 15.52 14.86 18,200 5,500 0.2
02/09/2025
11.95
 746,500 12.14 12.14 11.90 13,700 4,500 0.1
01/09/2025
11
 111,400 10.95 11.14 10.90 0 0 0
29/08/2025
14.86
 843,700 15.05 15.24 14.86 0 45,100 -0.7
28/08/2025
15.05
 747,600 14.76 15.10 14.76 0 3,800 -0.1
27/08/2025
14.71
 917,900 14.86 14.90 14.71 0 58,400 -0.9
26/08/2025
14.67
 1,129,800 14.33 14.67 14.29 42,100 28,000 0.2
25/08/2025
14.33
 1,722,400 14.95 15.38 14.33 600 110,700 -1.7
22/08/2025
14.90
 1,560,100 14.95 15.38 14.67 45,400 0 0.7
21/08/2025
14.90
 1,962,700 15.48 15.48 14.90 31,200 64,000 -0.5
20/08/2025
15.29
 3,145,000 15.95 16 15.05 104,400 40,200 1.0
19/08/2025
15.90
 1,931,000 16.19 16.33 15.90 17,900 40,200 -0.4
18/08/2025
16.14
 1,526,600 15.90 16.43 15.90 49,100 62,400 -0.2
15/08/2025
15.95
 2,623,900 16.48 16.48 15.90 1,000 309,000 -5.2
14/08/2025
16.48
 2,401,300 16.57 16.57 16.19 2,000 71,000 -1.2
13/08/2025
16.38
 2,692,100 16.86 16.86 16.10 68,400 193,200 -2.1
12/08/2025
16.57
 2,989,300 16.33 16.86 16.29 366,400 109,800 4.5
11/08/2025
16.33
 2,598,500 16.24 16.62 16 54,700 197,400 -2.5
08/08/2025
16.19
 2,478,800 16.62 16.62 16.19 11,000 197,300 -3.2
07/08/2025
16.48
 1,285,100 16.76 16.76 16.33 1,400 217,700 -3.7
06/08/2025
16.43
 2,277,100 16.48 16.71 16.29 47,400 87,200 -0.7
05/08/2025
16.38
 3,983,000 17.19 17.33 16 152,200 22,200 2.3
04/08/2025
17.14
 3,851,200 16.95 17.57 16.95 594,100 70,100 9.4
01/08/2025
16.81
 5,626,800 15.71 16.81 15.52 292,200 106,600 3.2
31/07/2025
15.71
 2,118,300 16.05 16.10 15.57 16,400 41,800 -0.4
30/07/2025
15.71
 2,731,000 15.90 16.14 15.57 100,600 164,300 -1.1
29/07/2025
15.57
 5,048,600 17.05 17.05 15.57 138,800 44,100 1.5
28/07/2025
16.71
 3,003,500 16.76 16.95 16.52 21,000 45,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |