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)
31/05/2024
12.65
 814,900 13.06 13.06 12.65 0 18,300 -0.3
30/05/2024
12.88
 1,498,100 12.56 13.06 12.47 43,200 5,400 0.5
29/05/2024
12.65
 2,877,700 12.43 13.06 12.38 43,300 45,500 0.0
28/05/2024
12.38
 1,284,200 12.06 12.47 12.06 59,600 11,000 0.7
27/05/2024
12.02
 488,400 11.70 12.24 11.70 21,000 7,800 0.2
24/05/2024
11.88
 691,800 12.29 12.34 11.79 7,300 12,000 -0.1
23/05/2024
12.29
 772,700 12.02 12.43 11.97 26,200 100 0.4
22/05/2024
11.97
 431,000 12.06 12.15 11.93 10,200 1,600 0.1
21/05/2024
12.06
 727,800 12.11 12.34 11.29 7,300 1,500 0.1
20/05/2024
12.11
 605,700 11.88 12.24 11.88 11,100 3,000 0.1
17/05/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
16/05/2024
11.88
 443,300 11.88 11.97 11.84 71,500 0 0.9
15/05/2024
11.84
 323,600 11.84 11.93 11.79 30,500 10,600 0.3
14/05/2024
11.79
 334,800 11.75 11.79 11.66 79,000 0 1.0
13/05/2024
11.70
 259,100 11.61 11.79 11.61 4,100 5,400 0.0
10/05/2024
11.70
 252,800 11.75 11.84 11.61 500 9,000 -0.1
09/05/2024
11.75
 372,600 11.84 12.06 11.70 800 22,500 -0.3
08/05/2024
11.79
 486,400 11.66 11.97 11.52 101,600 600 1.3
07/05/2024
11.66
 374,300 11.75 11.79 11.61 57,500 9,700 0.6
06/05/2024
11.75
 386,100 11.61 11.79 11.56 113,400 5,700 1.4
03/05/2024
11.56
 394,800 11.61 11.66 11.52 200 1,900 0.0
02/05/2024
11.56
 445,600 11.25 11.61 11.25 11,500 10,200 0.0
01/05/2024
11.79
 335,900 11.84 11.88 11.75 15,600 0 0.2
30/04/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
29/04/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
26/04/2024
11.16
 338,900 11.16 11.20 11.07 400 15,500 -0.2
25/04/2024
11.16
 225,100 11.25 11.25 11.07 0 14,100 -0.2
24/04/2024
11.25
 306,500 10.88 11.25 10.88 0 38,200 -0.5
23/04/2024
10.88
 487,400 11.02 11.20 10.88 500 40,600 -0.5
22/04/2024
11.16
 443,400 11.38 11.38 11.07 6,100 41,200 -0.4
19/04/2024
11.07
 1,392,700 11.56 11.56 10.84 98,000 30,200 0.8
18/04/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
17/04/2024
11.61
 506,700 11.66 11.84 11.52 2,100 89,800 -1.1
16/04/2024
11.66
 1,180,500 12.11 12.11 11.43 10,100 39,100 -0.4
15/04/2024
12.02
 1,938,800 12.24 12.61 12.02 32,700 193,000 -2.2
12/04/2024
12.24
 799,500 12.29 12.38 12.20 37,200 36,800 0.0
11/04/2024
12.24
 692,900 12.38 12.43 12.24 22,300 115,000 -1.3
10/04/2024
12.47
 566,200 12.61 12.61 12.43 3,400 49,500 -0.6
09/04/2024
12.52
 576,800 12.47 12.52 12.38 19,500 73,600 -0.7
08/04/2024
12.43
 926,500 12.61 12.61 12.38 23,900 98,000 -1.0
05/04/2024
12.61
 989,900 12.47 12.70 12.43 45,800 57,600 -0.2
04/04/2024
12.65
 1,460,600 12.65 12.83 12.43 120,600 0 1.7
03/04/2024
12.70
 1,284,000 12.97 13.24 12.70 2,500 1,700 0.0
02/04/2024
12.83
 4,119,600 11.97 12.83 11.93 525,800 31,900 6.8
01/04/2024
12.02
 446,600 12.11 12.11 11.88 0 25,100 -0.3
29/03/2024
12.02
 282,500 12.11 12.15 12.02 0 24,000 -0.3
28/03/2024
12.11
 398,100 12.02 12.11 11.97 5,100 0 0.1
27/03/2024
12.02
 593,300 11.97 12.11 11.97 7,700 1,000 0.1
26/03/2024
11.93
 283,900 12.06 12.06 11.88 1,500 100 0.0
25/03/2024
11.97
 455,600 12.11 12.15 11.88 200 10,600 -0.1
22/03/2024
12.11
 912,200 11.93 12.20 11.93 67,600 3,200 0.9
21/03/2024
11.93
 592,200 11.93 11.93 11.84 0 0 0
20/03/2024
11.84
 298,300 11.88 11.88 11.79 200 0 0.0
19/03/2024
11.84
 354,400 11.75 11.88 11.75 0 2,600 0.0
18/03/2024
11.75
 593,400 11.84 11.97 11.66 13,100 43,500 -0.4
15/03/2024
11.84
 309,500 11.79 11.97 11.79 10,900 0 0.1
14/03/2024
11.79
 505,400 11.88 11.93 11.75 17,700 100 0.2
13/03/2024
11.88
 533,200 11.79 11.88 11.70 15,100 1,000 0.2
12/03/2024
11.75
 483,500 11.79 11.84 11.70 100 6,600 -0.1
11/03/2024
11.84
 431,900 11.93 12.02 11.79 0 6,900 -0.1
08/03/2024
11.93
 580,300 12.06 12.15 11.93 0 11,300 -0.1
07/03/2024
12.06
 409,200 12.06 12.11 11.97 0 0 0
06/03/2024
12.02
 270,000 12.15 12.20 12.02 6,900 46 0.1
05/03/2024
12.11
 383,000 12.11 12.20 12.11 4,000 1,000 0.0
04/03/2024
12.11
 596,800 12.02 12.24 12.02 2,200 15,050 -0.2
01/03/2024
11.97
 363,200 11.97 12.02 11.93 0 3,300 0.0
29/02/2024
11.97
 354,100 12.15 12.15 11.93 1,100 11,400 -0.1
28/02/2024
11.97
 349,000 12.06 12.06 11.93 0 100 0.0
27/02/2024
12.02
 322,200 11.93 12.02 11.88 0 40,600 -0.5
26/02/2024
11.88
 418,700 11.93 12.02 11.84 0 86,900 -1.1
23/02/2024
11.93
 905,600 12.34 12.34 11.88 200 107,102 -1.4
22/02/2024
12.29
 390,600 12.29 12.34 12.20 100 47,100 -0.6
21/02/2024
12.29
 316,700 12.43 12.43 12.24 100 15,000 -0.2
20/02/2024
12.43
 1,169,100 12.06 12.43 12.02 142,700 8,950 1.8
19/02/2024
12.06
 621,300 11.97 12.11 11.93 90,200 6,100 1.1
16/02/2024
11.97
 270,000 12.06 12.06 11.93 0 0 0
15/02/2024
12.02
 331,700 11.97 12.11 11.93 0 100 0.0
14/02/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
13/02/2024
11.25
 62,700 11.16 11.25 11.07 0 5,400 -0.1
12/02/2024
9.98
 153,200 10.16 10.20 9.98 0 45,900 -0.5
09/02/2024
11.11
 239,500 11.07 11.20 11.07 0 38,300 -0.5
08/02/2024
13.24
 1,220,500 12.65 13.24 12.61 113,200 3,000 1.6
07/02/2024
11.97
 561,200 11.88 12.06 11.84 36,500 13,700 0.3
06/02/2024
11.84
 241,100 11.88 11.93 11.84 0 4,300 -0.1
05/02/2024
11.88
 296,000 11.97 12.02 11.88 7,500 10,598 0.0
02/02/2024
11.97
 627,800 11.88 12.02 11.84 500 199,200 -2.6
01/02/2024
11.88
 311,700 11.88 11.93 11.79 1,000 4,900 -0.1
31/01/2024
11.88
 242,800 11.97 12.02 11.84 0 8,300 -0.1
30/01/2024
11.97
 812,100 11.70 12.02 11.61 139,200 5,600 1.7
29/01/2024
11.70
 143,900 11.75 11.75 11.61 0 1,000 0.0
26/01/2024
11.70
 134,400 11.66 11.70 11.61 0 4,600 -0.1
25/01/2024
11.66
 106,100 11.66 11.70 11.61 0 12,700 -0.2
24/01/2024
11.66
 132,200 11.70 11.70 11.61 1,000 6,800 -0.1
23/01/2024
11.66
 395,300 11.66 11.75 11.61 0 5,400 -0.1
22/01/2024
11.70
 213,200 11.66 11.70 11.61 1,400 8,700 -0.1
19/01/2024
11.66
 184,500 11.66 11.75 11.61 0 900 0.0
18/01/2024
11.66
 261,600 11.66 11.70 11.56 900 33,700 -0.4
17/01/2024
11.66
 164,100 11.61 11.75 11.61 1,000 500 0.0
16/01/2024
11.66
 290,700 11.61 11.66 11.47 100 21,700 -0.3
15/01/2024
11.61
 263,400 11.56 11.75 11.56 100 8,700 -0.1

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