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)
18/10/2024
11.19
 303,400 11.33 11.33 11.19 200 4,700 -0.1
17/10/2024
11.33
 370,500 11.24 11.33 11.19 0 17,600 -0.2
16/10/2024
11.29
 535,600 11.33 11.43 11.24 300 13,800 -0.2
15/10/2024
11.43
 486,500 11.57 11.67 11.38 200 43,300 -0.5
14/10/2024
11.57
 1,630,000 11.33 11.81 11.33 10,900 700 0.1
11/10/2024
11.24
 415,900 11.10 11.24 11.10 10,100 0 0.1
10/10/2024
11.10
 386,400 11.10 11.14 11.05 1,000 100 0.0
09/10/2024
11.10
 543,300 10.90 11.14 10.90 0 600 -0.0
08/10/2024
10.95
 228,300 11.05 11.05 10.90 0 9,400 -0.1
07/10/2024
11.05
 247,700 10.90 11.10 10.90 34,300 16,000 0.2
04/10/2024
10.90
 238,000 11 11.05 10.90 0 400 -0.0
03/10/2024
11
 748,200 11.14 11.14 10.95 0 19,800 -0.2
02/10/2024
11.10
 335,600 11.19 11.19 11.05 11,300 5,500 0.1
01/10/2024
11.14
 590,400 11.14 11.19 11 19,800 1,300 0.2
30/09/2024
11.10
 308,000 11 11.14 11 1,800 0 0.0
27/09/2024
11
 571,200 11.24 11.24 11 5,500 0 0.1
26/09/2024
11.14
 586,800 11.29 11.29 11.10 10,800 0 0.1
25/09/2024
11.19
 431,500 11.14 11.24 11.10 21,500 0 0.3
24/09/2024
11.10
 278,100 11 11.10 11 30,700 0 0.4
23/09/2024
11
 291,700 11.14 11.14 10.95 0 13,500 -0.2
20/09/2024
11.05
 806,000 10.95 11.38 10.95 2,900 30,100 -0.3
19/09/2024
10.95
 187,000 10.95 10.95 10.86 0 1,200 -0.0
18/09/2024
10.90
 378,100 10.95 10.95 10.67 0 2,600 -0.0
17/09/2024
10.86
 358,400 10.90 10.95 10.62 500 23,200 -0.3
16/09/2024
10.90
 524,900 10.95 11.05 10.62 9,000 20,400 -0.1
13/09/2024
10.95
 298,700 11 11 10.86 0 27,800 -0.3
12/09/2024
10.90
 357,800 11.05 11.10 10.90 0 5,400 -0.1
11/09/2024
10.90
 444,900 10.95 11.05 10.81 0 64,600 -0.7
10/09/2024
11.05
 1,092,600 11.19 11.19 10.95 0 34,900 -0.4
09/09/2024
11.14
 956,100 11.05 11.19 11.05 0 900 -0.0
06/09/2024
11.05
 432,200 11.14 11.24 11.05 0 0 0
05/09/2024
11.14
 862,100 11.33 11.43 11 63,400 34,200 0.3
04/09/2024
11.38
 543,200 11.57 11.57 11.33 0 50,400 -0.6
03/09/2024
12.52
 580,300 12.67 12.76 12.52 0 11,300 -0.1
02/09/2024
12.57
 561,200 12.48 12.67 12.43 36,500 13,700 0.3
30/08/2024
11.67
 239,500 11.62 11.76 11.62 0 38,300 -0.5
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/08/2024
11.67
 612,200 11.71 11.90 11.62 0 68,500 -0.8
28/08/2024
11.66
 992,600 11.66 11.75 11.61 1,000 48,300 -0.6
27/08/2024
11.66
 708,100 11.66 11.75 11.61 0 21,200 -0.3
26/08/2024
11.75
 518,200 11.75 11.88 11.70 1,400 5,500 -0.1
23/08/2024
11.75
 678,600 11.93 11.93 11.70 1,000 1,000 -0.0
22/08/2024
11.79
 502,300 11.88 11.97 11.75 2,500 400 0.0
21/08/2024
11.88
 702,800 11.84 11.97 11.75 2,000 0 0.0
20/08/2024
11.79
 966,600 11.70 11.84 11.66 3,800 21,800 -0.2
19/08/2024
11.66
 819,400 11.70 11.79 11.56 200 900 -0.0
16/08/2024
11.70
 1,285,000 11.34 11.79 11.34 151,300 4,700 1.9
15/08/2024
11.34
 1,435,600 11.70 11.70 11.25 66,900 11,400 0.7
14/08/2024
11.70
 1,070,200 11.79 12.06 11.70 0 167,800 -2.2
13/08/2024
11.93
 4,128,000 12.24 12.56 11.93 200 386,100 -5.1
12/08/2024
12.79
 565,700 12.74 12.79 12.56 300 34,800 -0.5
09/08/2024
12.74
 555,400 12.65 12.88 12.56 3,000 1,900 0.0
08/08/2024
12.56
 583,200 12.61 12.83 12.43 3,000 35,700 -0.5
07/08/2024
12.56
 435,900 12.74 12.74 12.34 0 57,500 -0.8
06/08/2024
12.65
 936,900 12.88 12.88 12.38 2,700 104,400 -1.4
05/08/2024
12.34
 2,111,100 13.02 13.06 12.34 27,800 102,000 -1.0
02/08/2024
13.24
 1,220,500 12.65 13.24 12.61 113,200 3,000 1.6
01/08/2024
12.93
 1,797,000 13.51 13.61 12.83 75,000 25,000 0.7
31/07/2024
13.51
 1,547,400 13.61 13.74 13.33 6,700 127,500 -1.8
30/07/2024
13.79
 1,388,400 13.83 14.29 13.47 0 53,100 -0.8
29/07/2024
13.83
 691,300 14.01 14.01 13.61 0 53,100 -0.8
26/07/2024
13.83
 1,184,600 13.38 13.97 13.38 0 32,300 -0.5
25/07/2024
13.51
 1,038,800 13.61 13.65 13.38 0 98,600 -1.5
24/07/2024
13.65
 1,681,900 12.93 13.70 12.79 187,600 46,200 2.1
23/07/2024
12.97
 2,219,500 13.70 13.83 12.88 125,900 7,700 1.7
22/07/2024
13.65
 2,301,100 14.15 14.47 13.56 75,800 1,500 1.1
19/07/2024
14.38
 1,523,700 14.69 14.78 14.06 0 11,300 -0.2
18/07/2024
14.74
 2,688,100 14.29 14.74 14.10 249,800 4,300 3.9
17/07/2024
14.29
 5,619,300 15.42 15.46 14.29 36,700 284,600 -4.1
16/07/2024
15.33
 1,706,000 15.51 15.56 15.15 142,200 3,400 2.3
15/07/2024
15.37
 2,443,000 15.37 15.60 15.19 251,300 3,000 4.2
12/07/2024
15.01
 2,450,200 14.56 15.10 14.24 173,500 1,000 2.7
11/07/2024
14.56
 1,255,500 14.78 14.78 14.47 19,800 32,300 -0.2
10/07/2024
14.56
 3,298,500 14.47 14.92 14.20 27,300 24,700 0.0
09/07/2024
14.33
 2,253,100 14.51 14.51 14.10 26,200 55,000 -0.5
08/07/2024
13.97
 3,088,000 13.20 13.97 13.20 32,800 11,200 0.3
05/07/2024
13.06
 1,022,100 13.15 13.29 12.93 24,700 1,600 0.3
04/07/2024
13.24
 1,173,700 13.33 13.42 13.15 400 50,700 -0.7
03/07/2024
13.29
 473,700 13.38 13.38 13.20 0 300 -0.0
02/07/2024
13.29
 2,216,300 12.74 13.38 12.70 26,900 41,200 -0.2
01/07/2024
12.70
 344,200 12.74 12.79 12.56 12,900 27,300 -0.2
28/06/2024
12.70
 778,000 12.56 12.79 12.47 4,900 7,700 -0.0
27/06/2024
12.52
 475,700 12.93 12.93 12.52 10,500 7,700 0.0
26/06/2024
12.70
 373,900 12.56 12.74 12.52 10,000 0 0.1
25/06/2024
12.70
 408,400 12.52 12.79 12.52 23,200 2,011 0.3
24/06/2024
12.52
 1,456,700 12.97 12.97 12.43 198,200 20,500 2.5
21/06/2024
12.88
 729,500 13.06 13.06 12.88 24,700 0 0.4
20/06/2024
13.06
 716,500 13.06 13.06 12.79 1,500 0 0.0
19/06/2024
13.06
 1,000,700 13.02 13.06 12.74 101,000 21,300 1.1
18/06/2024
13.02
 911,400 12.70 13.15 12.70 13,800 26,300 -0.2
17/06/2024
12.70
 696,800 12.52 12.70 12.52 27,400 0 0.4
14/06/2024
12.47
 1,645,200 12.74 12.88 12.47 12,800 0 0.2
13/06/2024
12.83
 606,700 13.15 13.15 12.79 0 0 0
12/06/2024
12.97
 584,100 13.06 13.06 12.74 15,810 3,800 0.2
11/06/2024
13.06
 818,000 13.24 13.24 12.88 200 11,300 -0.2
10/06/2024
13.15
 1,566,900 12.79 13.15 12.74 28,300 200 0.4
07/06/2024
12.70
 806,600 12.61 13.02 12.56 7,800 0 0.1
06/06/2024
12.61
 1,178,100 12.88 12.93 12.52 1,400 11,100 -0.1
05/06/2024
12.83
 1,629,600 12.88 13.38 12.74 54,800 0 0.8
04/06/2024
12.70
 612,900 12.97 12.97 12.65 5,100 40,600 -0.5
03/06/2024
12.74
 993,600 12.83 12.93 12.61 37,300 1,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |