CTCP Điện Gia Lai (geg)

11.60
0.10
(0.87%)
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
(2024-08-20) 		-0.88 -7.12% 12,356,900 -374,600 -4.5
11.40
12.48
11.50
2 tháng
(2024-07-22) 		-2.83 -19.77% 41,353,800 -869,711 -11.3
11.40
14.52
11.50
3 tháng
(2024-06-21) 		-2.02 -14.96% 77,131,400 -187,040 -0.7
11.40
16.14
11.50
6 tháng
(2024-03-25) 		-1.07 -8.52% 126,352,900 453,175 8.1
11.40
16.14
11.50
12 tháng
(2023-09-25) 		-1.83 -13.75% 194,064,700 388,929 7.3
11.40
16.14
11.50
24 tháng
(2022-09-30) 		-4.85 -29.67% 491,538,600 330,446 6.8
8.57
16.35
11.50
36 tháng
(2021-10-05) 		-5.20 -31.13% 882,887,200 -910,434 -53.8
8.57
24.07
11.50
60 tháng
(2019-10-16) 		-7.17 -38.41% 1,185,152,260 1,036,806 9.0
8.57
24.07
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
16.95
 771,500 16.83 16.95 16.36 16,400 14,400 0
26/11/2021
16.83
 1,046,400 16.70 16.95 16.57 5,300 10,100 -0.1
25/11/2021
16.70
 1,117,200 16.91 16.99 16.66 1,400 24,500 -0.5
24/11/2021
16.91
 823,900 17.12 17.33 16.87 10,800 34,600 -0.5
23/11/2021
17.12
 646,600 16.44 17.12 16.19 4,800 900 0.1
22/11/2021
16.44
 1,705,500 17.38 17.38 16.44 27,400 43,500 -0.3
19/11/2021
17.38
 2,708,100 18.14 18.56 16.91 4,800 97,700 -2.0
18/11/2021
18.14
 1,291,600 18.14 18.56 17.97 12,900 7,700 0.1
17/11/2021
18.14
 1,086,700 18.14 18.56 17.80 34,700 3,000 0.7
16/11/2021
18.14
 1,876,300 18.73 18.73 17.80 37,000 35,900 0.0
15/11/2021
18.73
 2,064,400 18.82 19.41 18.48 500 26,100 -0.6
12/11/2021
18.82
 1,626,100 18.82 19.28 18.48 1,700 71,100 -1.5
11/11/2021
18.82
 4,591,700 17.59 18.82 17.46 871,300 2,300 18.9
10/11/2021
17.59
 1,794,600 17.67 17.72 17.38 33,800 32,500 0.0
09/11/2021
17.67
 2,418,200 17.25 17.72 17.21 621,200 0 12.8
08/11/2021
17.25
 1,318,900 17.04 17.29 17.08 367,700 4,500 7.4
05/11/2021
17.04
 938,300 16.78 17.25 16.78 0 0 0
04/11/2021
16.78
 1,412,600 16.70 17.33 16.44 2,000 1,400 0
03/11/2021
16.70
 1,895,500 17.29 17.55 16.70 0 37,800 -0.8
02/11/2021
17.29
 1,829,100 17.29 17.59 17.12 53,000 0 1.1
01/11/2021
17.29
 2,000,200 17.72 18.01 17.04 200 6,800 -0.1
29/10/2021
17.72
 2,149,700 17.76 18.31 17.38 1,000 24,600 -0.5
28/10/2021
17.76
 2,504,800 17.67 18.56 17.72 56,500 0 1.2
27/10/2021
17.67
 1,298,300 17.59 17.80 17.55 155,800 1,800 3.2
26/10/2021
17.59
 1,036,900 17.55 17.72 17.29 262,100 1,300 5.4
25/10/2021
17.55
 1,505,600 17.76 18.10 17.38 331,200 40,400 6.1
22/10/2021
17.76
 1,342,000 17.72 17.80 17.55 330,700 48,000 5.9
21/10/2021
17.72
 2,333,300 17.55 18.05 17.59 620,600 256,300 7.6
20/10/2021
17.55
 2,100,300 17.12 17.76 16.95 500,000 10,100 10.1
19/10/2021
17.12
 859,500 17.21 17.38 16.95 238,700 600 4.8
18/10/2021
17.21
 1,680,700 17.21 17.76 17.21 605,700 15,600 12.1
15/10/2021
17.21
 1,411,200 17.29 17.46 17.16 361,100 15,600 7.0
14/10/2021
17.29
 999,600 17.08 17.29 16.99 320,900 0 6.5
13/10/2021
17.08
 1,276,400 16.95 17.50 16.95 1,000 10,200 -0.2
12/10/2021
16.95
 1,613,500 16.78 16.95 16.61 200 9,100 -0.2
11/10/2021
16.78
 1,531,400 16.61 16.95 16.53 145,000 5,200 0.9
08/10/2021
16.61
 1,456,300 17.21 17.21 16.61 2,200 0 0.0
07/10/2021
17.21
 1,777,800 16.95 17.55 16.70 190,400 12,300 3.6
06/10/2021
16.95
 1,112,000 16.70 17.12 16.57 19,000 1,900 0.3
05/10/2021
16.70
 1,568,600 16.74 17.59 16.70 100 117,400 -2.4
04/10/2021
16.74
 3,694,400 15.68 16.74 15.77 42,500 13,700 0.6
01/10/2021
15.68
 983,600 15.51 15.72 15.43 30,300 15,400 0.3
30/09/2021
15.51
 764,000 15.43 15.68 15.43 73,900 0 1.4
29/09/2021
15.43
 598,400 15.26 15.43 14.96 400 100 0.0
28/09/2021
15.26
 646,200 14.96 15.30 14.66 29,300 4,800 0.4
27/09/2021
14.96
 814,900 15.43 15.47 14.83 5,200 10,900 -0.1
24/09/2021
15.43
 588,300 15.34 15.60 15.17 100,200 37,800 1.1
23/09/2021
15.34
 1,067,600 15.85 15.94 15.34 35,100 45,100 -0.2
22/09/2021
15.85
 1,344,800 15.13 15.98 15.00 7,300 2,800 0.1
21/09/2021
15.13
 1,710,800 15.47 15.47 14.83 26,600 9,800 0.3
20/09/2021
15.47
 1,964,200 15.85 15.85 15.47 24,800 1,300 0.4
17/09/2021
15.85
 1,414,800 15.77 16.10 15.51 12,700 84,000 -1.3
16/09/2021
15.77
 1,591,300 15.94 16.19 15.77 31,600 73,700 -0.8
15/09/2021
15.94
 3,290,200 15.21 16.10 15.21 12,700 251,100 -4.4
14/09/2021
15.21
 1,122,300 14.92 15.26 14.83 12,900 2,700 0.2
13/09/2021
14.92
 970,000 14.83 15.21 14.62 39,800 0 0.7
10/09/2021
14.83
 775,700 15.09 15.26 14.83 800 19,100 -0.3
09/09/2021
15.09
 749,900 14.83 15.17 14.54 194,900 150,000 0.8
08/09/2021
14.83
 799,400 14.66 15.05 14.32 19,700 2,500 0.3
07/09/2021
14.66
 1,190,000 15.26 15.34 14.58 7,500 7,800 -0.0
06/09/2021
15.26
 1,296,500 15.26 15.60 15.26 11,100 21,600 -0.2
01/09/2021
15.26
 1,377,500 15.00 15.43 14.88 39,700 0 0.7
31/08/2021
15.00
 1,134,100 15.34 15.43 14.92 700 8,400 -0.1
30/08/2021
15.34
 1,460,100 15.09 15.81 15.13 2,000 39,800 -0.7
27/08/2021
15.09
 2,470,400 14.28 15.09 14.28 27,600 3,100 0.4
26/08/2021
14.28
 722,200 13.73 14.62 13.73 7,300 5,800 0.0
25/08/2021
13.73
 537,400 13.60 13.99 13.14 13,400 0 0.2
24/08/2021
13.60
 901,100 14.07 14.20 13.14 10,800 2,700 0.1
23/08/2021: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Quyền mua cổ phiếu: 100/6 Giá: 10 (Volume + 6%, Ratio=0.06)
23/08/2021
14.07
 627,300 14.06 14.62 14.03 500 61,100 -1.0
20/08/2021
14.06
 2,260,700 14.49 14.80 13.63 5,500 59,500 -1.0
19/08/2021
14.49
 1,891,100 14.06 14.80 13.83 11,200 57,800 -0.9
18/08/2021
14.06
 638,700 13.95 14.26 13.91 4,700 0 0.1
17/08/2021
13.95
 878,500 14.30 14.30 13.87 6,000 500 0.1
16/08/2021
14.30
 1,187,300 13.91 14.45 13.95 0 1,200 -0.0
13/08/2021
13.91
 768,700 13.98 14.22 13.56 3,800 11,000 -0.1
12/08/2021
13.98
 2,271,500 13.09 13.98 13.09 19,100 20,000 -0.0
11/08/2021
13.09
 625,300 13.32 13.36 13.09 0 2,400 -0.0
10/08/2021
13.32
 569,600 13.24 13.48 13.01 0 15,200 -0.3
09/08/2021
13.24
 1,026,400 12.86 13.32 12.74 2,700 600 0.0
06/08/2021
12.86
 942,200 12.62 13.24 12.54 10,500 10,900 -0.0
05/08/2021
12.62
 307,300 12.58 12.66 12.47 23,300 300 0.4
04/08/2021
12.58
 397,200 12.47 12.70 12.39 4,600 3,300 0.0
03/08/2021
12.47
 253,700 12.54 12.58 12.43 2,400 1,300 0.0
02/08/2021
12.54
 419,300 12.35 12.66 12.31 18,300 0 0.3
30/07/2021
12.35
 389,300 12.35 12.39 12.31 13,900 200 0.2
29/07/2021
12.35
 360,400 12.27 12.35 12.23 12,900 500 0.2
28/07/2021
12.27
 274,800 12.27 12.39 12.23 9,700 0 0.2
27/07/2021
12.27
 355,900 12.31 12.47 12.23 2,800 2,800 0.0
26/07/2021
12.31
 284,800 12.31 12.54 12.23 3,000 600 0.0
23/07/2021
12.31
 701,600 12.58 12.58 12.27 6,100 0 0.1
22/07/2021
12.58
 397,200 12.39 12.62 12.31 9,700 0 0.2
21/07/2021
12.39
 316,900 12.08 12.54 12.11 1,200 0 0.0
20/07/2021
12.08
 259,200 11.88 12.08 11.69 4,700 2,000 0.0
19/07/2021
11.88
 239,400 12.31 12.31 11.73 100 0 0.0
16/07/2021
12.31
 203,600 12.43 12.43 12.19 0 300 -0.0
15/07/2021
12.43
 227,000 12.08 12.43 12.00 1,600 0 0.0
14/07/2021
12.08
 221,000 12.08 12.23 12.00 0 0 0
13/07/2021
12.08
 351,500 11.45 12.08 11.69 10,300 0 0.2
12/07/2021
11.45
 866,400 12.31 12.31 11.45 6,300 293,000 -4.3
09/07/2021
12.31
 321,600 12.47 12.54 12.08 200 200 -0

Chính sách bảo mật | Điều khoản sử dụng |