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)
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
25/07/2025
16.62
 3,200,500 16.52 17.05 16.48 194,700 155,700 0.6
24/07/2025
16.43
 1,933,500 16.62 16.67 16.05 5,600 31,000 -0.4
23/07/2025
16.43
 2,961,000 16.67 16.67 16.24 8,500 186,700 -3.1
22/07/2025
16.43
 2,501,200 16 16.43 15.90 61,600 6,000 0.9
21/07/2025
16.05
 4,174,300 15.90 16.43 15.81 150,500 154,100 -0.1
18/07/2025
15.86
 2,011,400 16.05 16.05 15.67 0 0 0
17/07/2025
15.90
 2,989,100 16.19 16.19 15.71 42,900 46,100 -0.1
16/07/2025
16
 3,607,500 15.71 16.38 15.71 157,600 14,700 2.4
15/07/2025
15.62
 1,988,400 15.81 16 15.62 14,100 151,500 -2.3
14/07/2025
15.76
 4,348,700 15.48 16.05 15.38 260,500 66,100 3.2
11/07/2025
15.48
 2,141,800 15.67 15.81 15.48 0 122,900 -2.0
10/07/2025
15.62
 2,214,600 15.71 15.90 15.57 167,100 0 2.8
09/07/2025
15.67
 2,081,500 15.71 15.95 15.57 4,100 43,700 -0.7
08/07/2025
15.67
 3,188,400 15.43 16.10 15.43 188,600 138,000 0.8
07/07/2025
15.43
 1,453,100 15.57 15.62 15.33 100 136,500 -2.2
04/07/2025
15.52
 2,096,500 15.14 15.67 15.05 31,100 112,800 -1.3
03/07/2025
15.10
 2,124,900 15.33 15.38 15.05 116,300 302,900 -3.0
02/07/2025
15.29
 1,254,400 15.10 15.38 15 10,500 57,500 -0.7
01/07/2025
15.14
 1,822,800 15.43 15.48 15 25,600 134,600 -1.7
30/06/2025
15.38
 2,053,800 15.43 15.67 15.33 410,400 426,800 -0.3
27/06/2025
15.48
 1,253,600 15.52 15.76 15.48 163,200 76,400 1.4
26/06/2025
15.48
 1,223,600 15.52 15.62 15.38 156,000 91,500 1.1
25/06/2025
15.57
 1,965,700 15.71 15.71 15.38 256,600 164,400 1.5
24/06/2025
15.62
 1,798,500 15.95 16 15.62 249,900 82,000 2.8
23/06/2025
15.86
 2,653,100 15.52 15.90 15.29 707,600 14,900 11.3
20/06/2025
15.62
 3,083,700 15.62 15.95 15.62 584,800 53,900 8.8
19/06/2025
15.52
 1,942,200 15.62 15.95 15.52 273,300 62,600 3.5
18/06/2025
15.62
 2,434,200 15.43 15.71 15.29 486,600 134,800 5.7
17/06/2025
15.38
 1,996,700 15.10 15.43 15 550,400 0 8.8
16/06/2025
15.10
 1,123,000 14.81 15.24 14.81 174,200 41,500 2.1
13/06/2025
14.90
 3,380,700 15.10 15.19 14.48 284,300 228,400 0.9
12/06/2025
15.33
 1,278,800 15.24 15.48 15.19 235,200 7,300 3.7
11/06/2025
15.24
 883,400 15.29 15.43 15.14 162,000 24,200 2.2
10/06/2025
15.29
 1,721,000 15.10 15.43 15.10 389,200 0 5.3
09/06/2025
15.14
 2,463,200 15.76 15.76 14.95 11,600 0 0.2
06/06/2025
15.76
 1,990,400 16.14 16.38 15.71 49,800 0 -2.0
05/06/2025
16
 3,332,700 15.71 16.19 15.71 218,000 0 -5.6
04/06/2025
15.86
 3,383,400 15.95 16.33 15.71 12,500 0 -0.8
03/06/2025
15.95
 2,476,700 16.62 16.62 15.90 25,300 0 -0.3
02/06/2025
16.05
 6,533,100 15.14 16.05 14.90 302,900 0 -3.0
30/05/2025
15
 2,434,200 14.86 15.33 14.81 16,700 0 -0.6
29/05/2025
14.86
 1,603,800 15.10 15.14 14.76 200 0 -1.4
28/05/2025
15
 2,287,000 15.38 15.38 14.95 800 0 -0.2
27/05/2025
15.24
 4,093,300 15.62 15.81 15.05 1,000 225,600 -3.7
26/05/2025
15.29
 2,518,600 14.76 15.43 14.57 265,000 0 3.2
23/05/2025
14.76
 2,132,300 15.05 15.14 14.76 0 17,600 -0.3
22/05/2025
15.05
 3,190,000 15.52 15.86 15.05 16,600 0 -1.8
21/05/2025
15.52
 4,269,600 15.14 15.71 15.10 303,000 0 3.7
20/05/2025
14.90
 2,369,000 14.81 15 14.67 18,600 0 -2.8
19/05/2025
14.81
 1,719,000 14.90 15.29 14.71 88,000 0 0.0
16/05/2025
15
 2,386,900 14.67 15.29 14.67 78,300 0 1.2
15/05/2025
14.71
 3,715,700 15 15.14 14.43 50,800 0 -0.2
14/05/2025
15.10
 3,310,900 15.14 15.14 14.81 193,500 31,900 2.5
13/05/2025
15.14
 2,807,600 15.43 15.43 15.14 400 102,600 -1.6
12/05/2025
15.29
 6,901,300 15.33 15.52 15.14 115,100 175,600 -1.0
09/05/2025
14.71
 2,309,700 14.67 14.76 14.48 11,200 0 0.2
08/05/2025
14.76
 2,409,500 14.67 14.86 14.48 79,800 85,900 -0.1
07/05/2025
14.67
 4,608,400 14.52 15.05 14.38 206,600 1,600 3.2
06/05/2025
14.52
 4,394,100 14.67 14.67 14.24 1,000 171,700 -2.6
05/05/2025
13.90
 6,098,400 13.52 13.90 13.38 107,700 0 1.5
29/04/2025
13
 993,200 13.14 13.33 13 10,700 0 0.1
28/04/2025
13.14
 605,200 13.43 13.43 13.14 0 11,600 -0.2
25/04/2025
13.38
 942,500 13.52 13.52 13.29 0 29,400 -0.4
24/04/2025
13.48
 1,172,700 13.67 13.67 13.33 52,700 9,700 0.6
23/04/2025
13.57
 1,226,900 13.76 13.76 13.48 1,000 74,000 -1.0
22/04/2025
13.57
 4,432,800 13.43 14.05 12.52 104,500 37,200 0.9
21/04/2025
13.43
 1,286,600 13.38 13.57 13.14 63,700 67,700 0.0
18/04/2025
13.48
 1,784,700 13.52 13.71 13.43 73,700 30,000 0.6
17/04/2025
13.52
 2,570,300 13.43 13.62 13.19 37,200 67,500 -0.4
16/04/2025
13.24
 2,205,600 12.95 13.52 12.90 69,100 6,300 0.9
15/04/2025
12.71
 819,000 12.48 13.10 12.48 0 2,500 0.0
14/04/2025
12.57
 929,000 12.57 12.67 12.38 67,500 138,300 -0.9
11/04/2025
12.48
 1,551,200 12.62 12.62 12.14 0 33,300 -0.4
10/04/2025
11.95
 16,400 11.95 11.95 11.95 0 0 0
09/04/2025
11.19
 1,911,800 11.14 12.19 10.95 173,300 3,200 2.0
08/04/2025
11.57
 1,518,100 11.62 12.05 11.57 600 6,900 -0.1
04/04/2025
12.43
 2,237,200 11.67 13.38 11.67 33,400 8,400 0.3
03/04/2025
12.52
 1,667,000 12.67 13.05 12.52 3,200 62,600 -0.8
02/04/2025
13.43
 694,700 13.33 13.52 13.24 0 22,700 -0.3
01/04/2025
13.33
 481,100 13.52 13.57 13.24 0 50,400 -0.7
31/03/2025
13.48
 1,231,000 13.14 13.48 13.05 4,400 20,000 -0.2
28/03/2025
13.24
 884,900 13.43 13.57 13.19 0 13,900 -0.2
27/03/2025
13.43
 1,814,900 13.38 13.86 13.38 122,000 19,700 1.5
26/03/2025
13.29
 722,200 13.33 13.33 13.05 5,000 78,600 -1.0

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