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)
26/03/2025
13.29
 722,200 13.33 13.33 13.05 5,000 78,600 -1.0
25/03/2025
13.14
 760,000 13.14 13.33 12.86 11,600 14,300 0.0
24/03/2025
13.05
 831,000 13.05 13.10 12.81 0 270,000 -3.7
21/03/2025
13.14
 547,700 13.33 13.48 13.14 4,800 42,000 -0.5
20/03/2025
13.33
 943,700 13.52 13.52 12.95 3,600 3,400 0.0
19/03/2025
13.48
 1,614,900 13.62 13.62 13.24 60,200 18,900 0.6
18/03/2025
13.67
 2,489,800 13.24 13.76 13.19 881,800 125,400 10.7
17/03/2025
13.14
 1,515,100 13 13.19 12.86 2,900 39,200 -0.5
14/03/2025
12.81
 1,157,300 13.19 13.19 12.76 1,000 0 0.0
13/03/2025
12.90
 1,264,700 13.24 13.29 12.86 0 11,600 -0.2
12/03/2025
13.14
 4,558,400 12.38 13.14 12.38 607,300 5,100 8.1
11/03/2025
12.29
 1,177,000 11.90 12.29 11.90 23,100 100 0.3
10/03/2025
12.10
 466,200 12.14 12.19 12.05 100 61,800 -0.8
07/03/2025
12.10
 562,200 11.86 12.10 11.81 20,300 30,400 -0.1
06/03/2025
11.86
 414,500 11.81 11.95 11.71 34,700 700 0.4
05/03/2025
11.81
 797,100 12.10 12.10 11.81 200 1,400 0.0
04/03/2025
12
 1,320,200 12.33 12.33 12 30,200 38,400 -0.1
03/03/2025
12.33
 512,800 12.52 12.52 12.33 0 6,400 -0.1
28/02/2025
12.52
 547,700 12.38 12.57 12.38 3,300 26,700 -0.3
27/02/2025
12.52
 667,100 12.38 12.52 12.38 0 30,300 -0.4
26/02/2025
12.57
 704,800 12.57 12.67 12.38 200 104,800 -1.4
25/02/2025
12.67
 679,100 12.71 12.76 12.57 1,300 120,400 -1.6
24/02/2025
12.67
 1,985,300 12.19 12.67 12.19 111,300 4,100 1.4
21/02/2025
12.24
 649,700 12.24 12.43 12.24 3,400 56,600 -0.7
20/02/2025
12.29
 811,000 12.43 12.43 12.19 4,300 88,300 -1.1
19/02/2025
12.33
 1,459,600 12.38 12.57 12.24 1,500 139,200 -1.8
18/02/2025
12.33
 713,300 12.48 12.67 12.33 11,100 13,600 0.0
17/02/2025
12.48
 1,868,600 12.10 12.48 11.90 92,000 800 1.2
14/02/2025
12.10
 704,700 11.95 12.24 11.95 3,800 15,400 -0.1
13/02/2025
12.10
 1,054,800 11.81 12.33 11.71 16,600 6,700 0.1
12/02/2025
11.86
 322,700 12 12 11.81 9,300 2,100 0.1
11/02/2025
11.86
 376,300 11.71 11.86 11.67 6,000 1,800 0.1
10/02/2025
11.71
 673,700 11.90 11.90 11.71 9,500 4,600 0.1
07/02/2025
11.95
 746,500 12.14 12.14 11.90 13,700 4,500 0.1
06/02/2025
12.05
 871,700 11.95 12.29 11.95 1,000 28,000 -0.3
05/02/2025
11.95
 3,327,600 11.24 11.95 11.19 18,700 2,500 0.2
04/02/2025
11.19
 288,800 11.14 11.19 11.14 7,900 0 0.1
24/01/2025
10.90
 324,000 10.95 11 10.90 0 0 0
23/01/2025
10.95
 112,000 10.95 11.10 10.95 1,500 0 0.0
22/01/2025
10.90
 185,700 10.95 11 10.90 1,600 0 0.0
21/01/2025
10.95
 109,800 11.05 11.05 10.95 300 1,000 0.0
20/01/2025
10.95
 184,300 11.19 11.19 10.95 200 0 0.0
17/01/2025
10.95
 75,700 10.90 11 10.86 4,700 0 0.1
16/01/2025
10.90
 96,400 10.90 11 10.86 0 0 0
15/01/2025
10.90
 225,100 10.67 10.90 10.67 0 1,400 0.0
14/01/2025
10.67
 136,500 10.67 10.95 10.67 0 1,100 0.0
13/01/2025
10.71
 105,700 10.67 10.76 10.62 0 300 0.0
10/01/2025
10.76
 192,500 10.90 11.05 10.76 0 400 0.0
09/01/2025
11
 111,400 10.95 11.14 10.90 0 0 0
08/01/2025
11
 190,900 10.76 11.05 10.76 20,100 0 0.2
07/01/2025
10.86
 249,400 10.86 10.95 10.76 0 0 0
06/01/2025
10.95
 253,800 11.14 11.19 10.95 0 0 0
03/01/2025
11.14
 290,400 11.29 11.33 11.14 100 0 0.0
02/01/2025
11.33
 479,300 11.38 11.38 11.24 0 700 0.0
31/12/2024
11.43
 2,342,300 11.19 11.43 11.10 0 20,700 -0.2
30/12/2024
11.19
 645,300 11.14 11.43 11 1,900 1,300 0.0
27/12/2024
11.19
 547,500 11.14 11.19 11 200 0 0.0
26/12/2024
11.24
 422,600 11.24 11.33 11.05 0 5,700 -0.1
25/12/2024
11.24
 653,600 11.24 11.24 11 0 100 0.0
24/12/2024
11.14
 747,000 11.14 11.24 11 0 0 0
23/12/2024
11.10
 608,000 11.05 11.10 10.95 1,400 0 0.0
20/12/2024
10.95
 775,700 10.81 11.05 10.81 10,200 600 0.1
19/12/2024
10.71
 402,800 10.67 10.71 10.57 3,100 0 0.0
18/12/2024
10.76
 312,400 10.62 10.81 10.57 200 1,900 0.0
17/12/2024
10.62
 213,300 10.48 10.62 10.43 0 3,600 0.0
16/12/2024
10.57
 226,500 10.48 10.57 10.33 100 5,900 -0.1
13/12/2024
10.48
 208,500 10.67 10.67 10.48 0 6,600 -0.1
12/12/2024
10.57
 152,800 10.43 10.57 10.43 0 4,300 0.0
11/12/2024
10.52
 118,200 10.43 10.57 10.43 1,000 0 0.0
10/12/2024
10.43
 384,500 10.48 10.57 10.38 5,800 300 0.1
09/12/2024
10.43
 687,000 10.67 10.81 10.43 3,800 2,300 0.0
06/12/2024
10.67
 189,000 10.71 10.71 10.62 0 0 0
05/12/2024
10.67
 216,800 10.57 10.67 10.43 18,400 1,800 0.2
04/12/2024
10.57
 189,400 10.48 10.57 10.43 21,000 9,600 0.1
03/12/2024
10.52
 97,400 10.52 10.57 10.38 11,000 1,900 0.1
02/12/2024
10.48
 153,200 10.67 10.71 10.48 0 45,900 -0.5
29/11/2024
10.57
 204,000 10.52 10.71 10.52 15,000 10,700 0.0
28/11/2024
10.57
 275,300 10.48 10.67 10.48 29,600 0 0.3
27/11/2024
10.48
 235,900 10.52 10.52 10.38 300 0 0.0
26/11/2024
10.48
 190,800 10.43 10.57 10.43 3,100 0 0.0
25/11/2024
10.38
 267,300 10.14 10.38 10.14 10,000 0 0.1
22/11/2024
10.19
 164,300 10.14 10.33 10.14 0 20,800 -0.2
21/11/2024
10.19
 216,700 10.19 10.33 10.14 2,100 10,300 -0.1
20/11/2024
10.19
 249,600 10.19 10.33 10.14 300 71,600 -0.8
19/11/2024
10.19
 149,100 10.29 10.38 10.19 0 300 0.0
18/11/2024
10.29
 185,000 10.10 10.33 10.10 24,600 0 0.3
15/11/2024
10.24
 352,500 10.24 10.29 10.05 0 0 0
14/11/2024
10.24
 187,200 10.38 10.48 10.24 0 0 0
13/11/2024
10.38
 343,200 10.43 10.43 10.19 33,300 0 0.4
12/11/2024
10.29
 95,000 10.19 10.33 10.19 0 0 0
11/11/2024
10.19
 222,600 10.19 10.29 10.10 100 800 0.0
08/11/2024
10.19
 290,400 10.33 10.38 10.19 0 0 0
07/11/2024
10.33
 154,200 10.29 10.33 10.24 4,400 700 0.0
06/11/2024
10.29
 227,400 10.29 10.33 10.14 0 0 0
05/11/2024
10.24
 253,100 10.10 10.33 10.10 400 0 0.0
04/11/2024
10.14
 972,300 10.67 10.67 9.95 1,200 58,000 -0.6
01/11/2024
10.67
 233,300 10.71 10.86 10.67 0 600 0.0
31/10/2024
10.76
 837,900 10.90 10.90 10.71 400 5,100 -0.1
30/10/2024
10.95
 299,200 10.90 11 10.86 500 600 0.0
29/10/2024
10.90
 182,500 10.90 11 10.90 0 200 0.0

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