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)
04/01/2024
11.79
 535,300 11.79 11.88 11.75 23,800 5,400 0.2
03/01/2024
11.75
 378,200 11.66 11.84 11.66 27,200 0 0.4
02/01/2024
11.70
 634,000 11.75 11.88 11.66 19,700 0 0.3
29/12/2023
11.66
 653,200 12.06 12.06 11.66 15,100 0 0.2
28/12/2023
11.97
 310,600 12.02 12.02 11.93 5,500 0 0.1
27/12/2023
12.02
 194,300 12.06 12.11 11.93 8,500 0 0.1
26/12/2023
12.06
 210,400 12.06 12.11 11.97 2,100 0 0.0
25/12/2023
12.06
 371,800 11.88 12.11 11.88 17,400 0 0.2
22/12/2023
11.88
 208,400 12.02 12.02 11.88 3,700 0 0.0
21/12/2023
11.97
 198,300 12.02 12.02 11.88 2,900 0 0.0
20/12/2023
12.02
 85,600 11.93 12.02 11.84 1,500 0 0.0
19/12/2023
11.93
 182,500 11.93 11.97 11.84 1,100 6,200 -0.1
18/12/2023
11.93
 273,700 12.02 12.06 11.84 300 13,700 -0.2
15/12/2023
11.88
 275,000 11.88 11.97 11.79 100 7,600 -0.1
14/12/2023
11.88
 407,300 12.11 12.15 11.88 0 10,200 -0.1
13/12/2023
12.06
 194,200 12.20 12.34 11.97 100 8,600 -0.1
12/12/2023
12.20
 216,600 12.11 12.20 11.97 0 4,200 -0.1
11/12/2023
12.06
 345,700 12.20 12.20 12.06 0 0 0
08/12/2023
12.20
 272,200 12.15 12.38 12.15 600 0 0.0
07/12/2023
12.29
 669,000 12.52 12.52 12.11 2,000 3,900 0.0
06/12/2023
12.43
 486,900 12.52 12.52 12.34 0 0 0
05/12/2023
12.34
 567,800 12.34 12.56 12.24 13,900 0 0.2
04/12/2023
12.29
 719,500 12.02 12.34 12.02 21,600 100 0.3
01/12/2023
12.02
 239,600 12.06 12.06 11.93 0 9,000 -0.1
30/11/2023
12.02
 241,400 12.11 12.11 11.93 1,500 0 0.0
29/11/2023
11.97
 385,800 11.79 12.02 11.79 20,900 0 0.3
28/11/2023
11.75
 431,800 11.84 11.93 11.66 4,600 6,300 0.0
27/11/2023
11.84
 281,400 12.06 12.15 11.79 0 1,000 0.0
24/11/2023
12.02
 705,300 12.24 12.24 11.75 600 5,800 -0.1
23/11/2023
12.24
 930,700 12.15 12.47 12.06 14,900 4,100 0.1
22/11/2023
12.02
 341,100 12.02 12.11 11.93 200 0 0.0
21/11/2023
12.02
 267,500 12.11 12.11 11.93 800 0 0.0
20/11/2023
11.97
 339,500 11.84 12.06 11.75 7,300 0 0.1
17/11/2023
12.02
 553,300 12.06 12.20 11.79 0 0 0
16/11/2023
12.02
 214,600 12.11 12.11 11.97 0 0 0
15/11/2023
12.06
 411,400 12.15 12.29 12.02 0 0 0
14/11/2023
12.02
 345,300 12.02 12.20 11.97 0 100 0.0
13/11/2023
11.97
 424,500 12.11 12.24 11.84 0 7,300 -0.1
10/11/2023
12.02
 878,800 12.02 12.38 12.02 0 900 0.0
09/11/2023
11.93
 659,400 11.93 12.02 11.84 0 0 0
08/11/2023
11.84
 622,100 11.47 11.84 11.47 7,400 700 0.1
07/11/2023
11.47
 446,600 11.56 11.79 11.43 4,800 7,900 0.0
06/11/2023
11.52
 250,700 11.56 11.66 11.38 800 0 0.0
03/11/2023
11.61
 277,500 11.75 11.75 11.47 100 200 0.0
02/11/2023
11.61
 378,700 11.29 11.61 11.07 8,800 0 0.1
01/11/2023
11.02
 343,200 10.79 11.20 10.79 400 0 0.0
31/10/2023
11.02
 332,500 11.29 11.38 11.02 6,400 0 0.1
30/10/2023
11.38
 180,300 11.38 11.52 11.38 400 0 0.0
27/10/2023
11.38
 615,300 11.52 11.70 11.29 800 0 0.0
26/10/2023
11.43
 1,114,600 11.97 11.97 11.43 200 0 0.0
25/10/2023
12.24
 313,600 12.15 12.24 12.11 800 2,000 0.0
24/10/2023
12.11
 171,200 12.20 12.20 11.97 200 3,400 0.0
23/10/2023
11.97
 312,600 12.06 12.24 11.97 200 0 0.0
20/10/2023
12.24
 442,700 11.79 12.24 11.79 2,500 0 0.0
19/10/2023
11.79
 849,700 12.06 12.15 11.70 3,500 2,100 0.0
18/10/2023
12.06
 1,638,300 12.56 12.61 11.79 400 3,300 0.0
17/10/2023
12.52
 1,429,400 13.11 13.24 12.52 1,000 0 0.0
16/10/2023
13.06
 1,072,300 13.42 13.56 13.06 0 100 0.0
13/10/2023
13.42
 721,900 13.33 13.65 13.24 3,300 0 0.0
12/10/2023
13.42
 1,284,400 13.74 13.83 13.42 0 0 0
11/10/2023
13.65
 788,100 13.74 13.79 13.42 0 400 0.0
10/10/2023
13.74
 2,465,700 13.33 14.01 13.33 0 400 0.0
09/10/2023
13.33
 781,400 13.42 13.61 13.20 3,000 0 0.0
06/10/2023
13.42
 597,800 13.06 13.42 12.93 400 0 0.0
05/10/2023
13.15
 741,700 13.51 13.61 13.15 0 0 0
04/10/2023
13.47
 807,800 13.02 13.79 13.02 400 400 0
03/10/2023
13.38
 1,119,300 13.92 13.92 13.24 400 0 0.0
02/10/2023
13.92
 2,375,300 14.06 14.42 13.92 400 4,500 -0.1
29/09/2023
14.42
 3,770,700 13.51 14.42 13.29 0 11,200 -0.2
28/09/2023
13.56
 1,035,400 13.24 13.56 12.83 3,000 100 0.0
27/09/2023
13.24
 1,051,700 12.61 13.24 12.34 0 12,400 -0.2
26/09/2023
12.70
 948,600 12.70 12.70 12.34 5,300 0 0.1
25/09/2023
12.70
 983,400 13.24 13.33 12.52 0 9,800 -0.1
22/09/2023
13.29
 1,310,400 13.29 13.29 12.88 600 12,100 -0.2
21/09/2023
13.51
 905,200 13.61 13.61 13.33 0 8,600 -0.1
20/09/2023
13.56
 825,300 13.61 13.61 13.42 0 1,100 0.0
19/09/2023
13.51
 1,453,900 13.11 13.74 12.88 100 3,800 -0.1
18/09/2023
13.06
 460,800 13.02 13.15 12.93 0 0 0
15/09/2023
13.02
 619,000 13.06 13.15 12.83 2,000 5,400 0.0
14/09/2023
13.02
 1,125,700 13.29 13.33 12.93 700 0 0.0
13/09/2023
13.24
 910,200 13.38 13.51 13.24 41,600 2,000 0.6
12/09/2023
13.38
 908,700 13.29 13.38 13.11 700 700 0.0
11/09/2023
13.24
 1,335,300 13.88 13.88 13.24 2,000 2,400 0.0
08/09/2023
13.70
 2,052,300 13.29 13.79 13.20 4,400 900 0.1
07/09/2023
13.29
 1,033,400 13.20 13.47 13.20 100 5,900 -0.1
06/09/2023
13.20
 1,005,000 13.29 13.38 13.15 0 0 0
05/09/2023
13.24
 775,200 13.15 13.24 13.02 0 900 0.0
31/08/2023
12.97
 920,500 12.79 13.02 12.79 2,000 3,100 0.0
30/08/2023
12.74
 712,300 12.70 12.79 12.65 0 200 0.0
29/08/2023
12.70
 545,400 12.70 12.93 12.61 100 5,000 -0.1
28/08/2023
12.70
 711,900 12.74 12.79 12.52 2,600 115,400 -1.6
25/08/2023
12.70
 655,000 12.74 12.97 12.52 0 3,100 0.0
24/08/2023
12.70
 654,000 12.47 12.70 12.47 4,500 0 0.1
23/08/2023
12.47
 611,600 12.70 12.79 12.47 0 0 0
22/08/2023
12.61
 1,162,200 12.70 12.79 12.06 200 0 0.0
21/08/2023
12.61
 1,145,200 12.97 12.97 12.38 100 300 0.0
18/08/2023
12.83
 3,176,900 13.74 13.74 12.83 600 21,700 -0.3
17/08/2023
13.79
 1,131,400 13.88 13.92 13.79 200 2,300 0.0
16/08/2023
13.88
 990,700 14.06 14.06 13.88 0 400 0.0
15/08/2023
14.01
 1,483,900 14.15 14.24 13.97 800 100 0.0

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