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)
14/08/2023
14.01
 1,342,200 13.97 14.15 13.92 5,000 0 0.1
11/08/2023
13.97
 1,422,600 14.29 14.33 13.83 5,500 7,900 0.0
10/08/2023
14.29
 2,408,000 14.47 14.69 14.24 2,100 38,000 -0.6
09/08/2023
14.38
 2,712,200 14.15 14.47 13.97 23,100 400 0.4
08/08/2023
14.15
 2,399,700 13.97 14.38 13.97 0 400 0.0
07/08/2023
13.92
 1,378,500 14.06 14.06 13.88 0 56,900 -0.9
04/08/2023
13.92
 1,952,000 13.92 14.01 13.74 0 13,200 -0.2
03/08/2023
13.92
 1,562,300 14.20 14.24 13.92 0 0 0
02/08/2023
14.20
 1,197,500 14.33 14.33 14.10 19,200 13,200 0.1
01/08/2023
14.24
 3,158,600 14.06 14.38 13.92 23,400 184,900 -2.5
31/07/2023
14.01
 1,629,500 14.06 14.24 13.92 2,400 300 0.0
28/07/2023
14.01
 1,347,400 14.01 14.06 13.88 300 0 0.0
27/07/2023
14.01
 1,252,800 13.97 14.06 13.79 600 1,400 0.0
26/07/2023
13.97
 1,976,300 13.83 14.24 13.74 0 1,500 0.0
25/07/2023
13.83
 1,164,000 14.01 14.06 13.79 17,400 19,300 0.0
24/07/2023
13.97
 1,020,800 13.88 14.01 13.83 17,800 2,200 0.2
21/07/2023
13.88
 1,621,900 14.06 14.15 13.88 3,900 100 0.1
20/07/2023
13.88
 1,106,600 13.74 13.88 13.65 5,200 0 0.1
19/07/2023
13.74
 883,200 13.70 13.92 13.65 22,000 0 0.3
18/07/2023
13.65
 969,500 13.79 13.92 13.65 2,000 0 0.0
17/07/2023
13.88
 1,406,500 13.74 14.06 13.74 100 2,600 0.0
14/07/2023
13.74
 1,757,600 13.56 13.88 13.47 9,500 500 0.1
13/07/2023
13.47
 1,161,800 13.38 13.56 13.33 1,300 40,000 -0.6
12/07/2023
13.38
 966,600 13.51 13.51 13.29 20,600 6,600 0.2
11/07/2023
13.47
 1,218,400 13.42 13.56 13.38 5,300 0 0.1
10/07/2023
13.33
 1,351,500 13.20 13.61 13.20 400 477,400 -7.0
07/07/2023
13.20
 2,485,000 13.70 13.74 13.11 3,600 509,700 -7.4
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
06/07/2023
13.70
 1,163,900 13.97 14.06 13.70 6,600 71,600 -1.0
05/07/2023
13.82
 1,235,600 13.86 13.95 13.82 200 4,100 -0.1
04/07/2023
13.86
 952,600 13.82 13.90 13.69 4,000 21,100 -0.3
03/07/2023
13.82
 569,100 14.08 14.08 13.82 100 15,300 -0.2
30/06/2023
14.03
 1,409,900 13.82 14.03 13.65 12,800 3,200 0.2
29/06/2023
13.78
 1,124,300 14.12 14.12 13.78 0 41,500 -0.7
28/06/2023
14.08
 872,300 14.20 14.29 13.99 0 35,900 -0.6
27/06/2023
14.20
 1,409,800 13.95 14.20 13.90 94,200 10,300 1.4
26/06/2023
13.90
 1,245,900 14.12 14.20 13.86 3,600 5,000 0.0
23/06/2023
14.20
 1,182,000 14.33 14.33 14.12 11,200 1,300 0.2
22/06/2023
14.33
 1,562,300 14.33 14.38 14.20 169,600 2,500 2.8
21/06/2023
14.25
 1,660,100 14.12 14.29 14.12 485,000 2,600 8.0
20/06/2023
14.12
 1,322,700 14.08 14.12 13.90 340,900 0 5.6
19/06/2023
13.90
 1,192,600 13.78 13.99 13.69 0 200 0.0
16/06/2023
13.69
 1,581,100 13.95 13.99 13.69 8,500 1,000 0.1
15/06/2023
13.82
 1,355,500 13.99 14.03 13.73 6,600 6,600 0.0
14/06/2023
13.95
 1,635,200 14.08 14.16 13.95 6,100 100 0.1
13/06/2023
14.03
 2,025,500 14.20 14.33 13.95 15,500 0 0.3
12/06/2023
14.16
 1,765,500 14.33 14.55 13.99 500 6,100 -0.1
09/06/2023
14.29
 2,158,800 14.50 14.55 14.20 1,100 3,000 0.0
08/06/2023
14.42
 4,242,900 14.72 15.19 14.42 0 0 0
07/06/2023
14.63
 1,867,700 14.72 14.89 14.55 100 0 0.0
06/06/2023
14.63
 1,443,000 14.59 14.72 14.42 0 8,000 -0.1
05/06/2023
14.55
 2,448,100 14.72 14.80 14.55 3,500 13,500 -0.2
02/06/2023
14.50
 2,154,400 14.72 14.89 14.50 2,200 0 0.0
01/06/2023
14.72
 1,790,400 14.80 14.80 14.46 0 3,200 -0.1
31/05/2023
14.72
 4,864,700 14.20 14.93 14.03 4,500 1,100 0.1
30/05/2023
14.12
 2,282,400 14.20 14.38 13.99 600 140,000 -2.3
29/05/2023
14.16
 1,604,800 14.38 14.38 14.08 0 0 0
26/05/2023
14.16
 3,501,300 14.03 14.38 13.99 0 4,300 -0.1
25/05/2023
13.99
 1,422,700 13.78 13.99 13.65 900 4,400 -0.1
24/05/2023
13.78
 1,238,700 13.95 14.03 13.78 200 13,600 -0.2
23/05/2023
13.95
 2,238,200 14.20 14.20 13.73 400 3,500 -0.1
22/05/2023
14.08
 1,797,400 13.99 14.20 13.95 0 3,600 -0.1
19/05/2023
13.82
 3,376,800 13.61 14.12 13.61 100 200 0.0
18/05/2023
13.56
 1,042,900 13.82 13.82 13.52 0 0 0
17/05/2023
13.56
 2,122,300 13.95 13.95 13.52 800 14,100 -0.2
16/05/2023
13.73
 3,059,900 14.12 14.16 13.69 100 68,700 -1.1
15/05/2023
13.73
 3,167,900 14.42 14.55 13.73 1,400 4,700 -0.1
12/05/2023
14.38
 2,665,800 14.25 14.50 14.03 3,000 10,200 -0.1
11/05/2023
14.16
 3,540,800 13.82 14.38 13.73 22,800 7,700 0.3
10/05/2023
13.73
 1,806,600 13.61 13.82 13.61 0 0 0
09/05/2023
13.56
 1,482,200 13.78 13.86 13.52 100 14,200 -0.2
08/05/2023
13.73
 2,121,300 13.86 14.08 13.69 4,500 51,200 -0.8
05/05/2023
13.73
 1,629,200 14.12 14.12 13.73 4,500 3,600 0.0
04/05/2023
14.03
 2,606,700 13.69 14.12 13.69 22,100 2,500 0.3
28/04/2023
13.69
 2,452,100 13.95 14.03 13.61 83,500 4,800 1.3
27/04/2023
13.69
 3,193,800 13.52 13.99 13.52 2,000 5,000 0.0
26/04/2023
13.39
 2,272,700 12.96 13.39 12.84 179,000 1,000 2.8
25/04/2023
12.88
 947,000 13.26 13.31 12.79 2,000 400 0.0
24/04/2023
13.13
 1,896,400 12.58 13.26 12.41 10,200 0 0.2
21/04/2023
12.58
 545,500 12.58 12.79 12.49 0 5,000 -0.1
20/04/2023
12.66
 491,400 12.54 12.75 12.54 0 0 0
19/04/2023
12.66
 905,200 13.26 13.26 12.49 6,000 12,200 -0.1
18/04/2023
12.88
 670,000 13.13 13.26 12.79 0 24,630 -0.4
17/04/2023
12.84
 568,700 12.66 12.84 12.66 0 0 0.0
14/04/2023
12.84
 1,521,900 13.18 13.31 12.84 200 2,500 0.0
13/04/2023
13.13
 1,279,600 13.35 13.43 13.09 0 7,210 -0.1
12/04/2023
13.35
 2,639,500 12.92 13.52 12.92 26,000 510 0.4
11/04/2023
12.79
 1,167,900 12.45 12.92 12.41 9,300 2,300 0.1
10/04/2023
12.49
 753,700 12.49 12.62 12.45 6,600 1,100 0.1
07/04/2023
12.45
 777,000 12.49 12.49 12.32 6,400 10,200 -0.1
06/04/2023
12.49
 1,140,300 12.84 12.92 12.49 0 2,800 0.0
05/04/2023
12.79
 1,395,100 12.62 13.01 12.54 10,400 200 0.2
04/04/2023
12.58
 1,082,500 12.71 12.71 12.54 29,600 5,000 0.4
03/04/2023
12.54
 1,031,700 12.11 12.58 12.02 8,381 9,301 0.0
31/03/2023
12.02
 461,500 12.07 12.11 11.98 0 3,500 0.0
30/03/2023
12.07
 299,600 12.19 12.24 12.07 0 0 0.0
29/03/2023
12.15
 261,500 12.19 12.28 12.11 2,000 3,000 0.0
28/03/2023
12.24
 477,500 12.19 12.32 12.19 10,800 0 0.2
27/03/2023
12.15
 224,400 12.19 12.19 12.07 0 7,100 -0.1
24/03/2023
12.07
 388,900 12.11 12.19 12.07 0 0 0
23/03/2023
12.02
 237,600 11.89 12.07 11.89 0 0 0

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