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)
08/02/2021
13.24
 479,200 13.79 14.02 13.09 2,100 41,700 -0.7
05/02/2021
13.79
 623,200 13.60 13.79 13.48 4,300 37,700 -0.6
04/02/2021
13.60
 828,000 13.17 13.67 13.09 1,800 62,500 -1.0
03/02/2021
13.17
 890,600 12.31 13.17 12.31 0 18,600 -0.3
02/02/2021
12.31
 718,000 12.15 12.47 11.80 14,800 110,000 -1.5
01/02/2021
12.15
 649,400 12.86 13.05 12.08 5,800 34,000 -0.5
29/01/2021
12.86
 785,400 12.62 12.93 11.76 63,300 4,500 0.9
28/01/2021
12.62
 1,017,700 13.56 13.56 12.62 32,700 1,000 0.5
27/01/2021
13.56
 1,088,100 14.57 14.57 13.56 14,700 3,800 0.2
26/01/2021
14.57
 1,374,600 15.11 15.11 14.06 1,000 39,400 -0.7
25/01/2021
15.11
 756,400 15.39 15.39 15.08 5,000 5,100 -0.0
22/01/2021
15.39
 737,600 15.54 15.58 15.23 5,000 17,800 -0.3
21/01/2021
15.54
 646,300 15.47 15.66 15.27 1,200 18,400 -0.3
20/01/2021
15.47
 714,100 15.54 15.66 14.49 17,400 30,300 -0.2
19/01/2021
15.54
 1,610,300 15.66 16.28 14.57 23,700 300 0.5
18/01/2021
15.66
 1,863,800 15.62 15.97 15.11 10,000 28,400 -0.4
15/01/2021
15.62
 917,800 15.58 15.82 15.58 170,000 0 3.4
14/01/2021
15.58
 1,510,300 15.89 15.89 15.47 358,000 278,900 1.6
13/01/2021
15.89
 1,140,700 16.21 16.28 15.85 214,300 10,900 4.2
12/01/2021
16.21
 1,219,300 15.97 16.28 15.70 204,700 0 4.2
11/01/2021
15.97
 1,626,900 16.21 16.21 15.78 164,000 16,200 3.0
08/01/2021
16.21
 1,033,600 16.36 16.71 16.05 235,000 57,200 3.7
07/01/2021
16.36
 1,434,600 16.05 16.48 16.13 384,100 0 8.0
06/01/2021
16.05
 1,669,700 15.70 16.67 15.70 268,200 0 5.5
05/01/2021
15.70
 1,344,900 15.62 15.74 15.47 297,700 8,500 5.8
04/01/2021
15.62
 1,878,300 15.43 15.78 15.43 230,400 0 4.6
31/12/2020
15.43
 1,399,250 15.15 15.43 15.15 43,950 6,200 0.7
30/12/2020
15.15
 1,094,100 15.35 15.50 15.11 225,570 2,890 3.9
29/12/2020
15.35
 996,920 15.39 15.58 15.23 20,140 10 0.4
28/12/2020
15.39
 1,588,120 15.62 16.01 15.35 0 58,420 -1.2
25/12/2020
15.62
 1,833,430 15.43 15.70 15.27 2,500 65,590 -1.3
24/12/2020
15.43
 1,893,830 15.19 15.74 14.65 217,340 112,190 1.9
23/12/2020
15.19
 2,221,160 15.11 15.74 14.80 150,650 55,710 1.8
22/12/2020
15.11
 1,014,570 15.23 15.27 14.49 8,460 19,360 -0.2
21/12/2020
15.23
 1,748,850 14.34 15.31 14.72 16,540 79,470 -1.2
18/12/2020
14.34
 2,953,570 13.40 14.34 13.48 44,080 100,890 -1.0
17/12/2020
13.40
 770,500 13.71 13.83 13.40 2,700 18,900 -0.3
16/12/2020
13.71
 742,320 13.67 13.83 13.63 6,530 180 0.1
15/12/2020
13.67
 769,630 13.79 13.87 13.63 8,420 79,810 -1.3
14/12/2020
13.79
 1,321,450 13.32 13.79 13.48 23,300 5,080 0.3
11/12/2020
13.32
 665,770 13.21 13.40 13.05 196,920 800 3.3
10/12/2020
13.21
 902,430 13.24 13.40 13.13 271,400 1,640 4.6
09/12/2020
13.24
 1,058,370 13.28 13.44 13.24 156,120 770 2.6
08/12/2020
13.28
 840,900 13.32 13.40 13.09 73,510 1,380 1.2
07/12/2020
13.32
 1,286,180 13.09 13.63 13.09 23,450 34,200 -0.2
04/12/2020
13.09
 1,750,180 12.70 13.44 12.74 214,800 103,000 1.9
03/12/2020
12.70
 972,470 12.39 12.70 12.47 352,680 300,000 0.9
02/12/2020
12.39
 774,340 12.47 12.54 12.27 140,200 200,000 -1.0
01/12/2020
12.47
 960,900 12.74 12.74 12.47 47,330 281,170 -3.7
30/11/2020
12.74
 1,111,140 12.78 12.89 12.50 369,650 500 6.1
27/11/2020
12.78
 1,028,300 12.86 13.01 12.78 77,040 500 1.3
26/11/2020
12.86
 959,880 12.58 12.97 12.66 58,090 0 1.0
25/11/2020
12.58
 1,071,580 12.11 12.62 12.08 35,350 0 0.6
24/11/2020
12.11
 1,094,730 12.35 12.35 12.00 24,070 3,750 0.3
23/11/2020
12.35
 496,760 12.27 12.50 12.19 30,770 0 0.5
20/11/2020
12.27
 600,110 12.39 12.47 12.15 43,380 0 0.7
19/11/2020
12.39
 842,380 12.47 12.50 12.31 332,170 2,000 5.3
18/11/2020
12.47
 768,410 12.47 12.54 12.39 311,630 430 5.0
17/11/2020
12.47
 818,710 12.39 12.58 12.39 332,140 0 5.3
16/11/2020
12.39
 738,790 12.54 12.58 12.15 170,820 240 2.7
13/11/2020
12.54
 995,560 12.31 12.62 12.31 301,850 0 4.8
12/11/2020
12.31
 779,350 12.19 12.47 12.08 301,250 4,940 4.7
11/11/2020
12.19
 540,640 12.19 12.27 12.04 115,000 5,020 1.7
10/11/2020
12.19
 726,020 12.19 12.70 12.08 1,860 0 0.0
09/11/2020
12.19
 643,960 11.41 12.19 11.41 107,940 0 1.7
06/11/2020
11.41
 413,780 11.65 11.69 11.30 13,700 51,000 -0.5
05/11/2020
11.65
 502,610 12.31 12.47 11.65 30 181,110 -2.7
04/11/2020
12.31
 827,700 11.92 12.54 12.23 200 66,000 -1.0
03/11/2020
11.92
 801,190 11.14 11.92 11.30 0 120,000 -1.8
02/11/2020
11.14
 333,990 10.91 11.22 10.91 3,630 80,130 -1.1
30/10/2020
10.91
 401,680 10.75 11.18 10.75 1,420 48,620 -0.7
29/10/2020
10.75
 601,540 10.95 10.99 10.52 4,160 324,000 -4.4
28/10/2020
10.95
 555,170 11.49 11.49 10.91 2,220 200,180 -2.8
27/10/2020
11.49
 374,800 11.65 11.69 11.45 1,780 0 0.0
26/10/2020
11.65
 372,850 11.80 12.00 11.65 100 148,800 -2.2
23/10/2020
11.80
 396,490 11.88 12.08 11.80 0 121,830 -1.9
22/10/2020
11.88
 440,970 12.08 12.15 11.69 450 105,720 -1.6
21/10/2020
12.08
 431,910 12.31 12.31 12.08 310 127,830 -2.0
20/10/2020
12.31
 332,330 12.31 12.43 12.27 0 530 -0.0
19/10/2020
12.31
 383,620 12.31 12.54 12.31 200 56,050 -0.9
16/10/2020
12.31
 489,310 12.54 12.62 12.04 700 20 0.0
15/10/2020
12.54
 345,810 12.70 12.70 12.39 0 0 0
14/10/2020
12.70
 343,340 12.70 12.86 12.47 260 0 0.0
13/10/2020
12.70
 337,000 12.89 12.93 12.47 200 0 0.0
12/10/2020
12.89
 403,650 13.05 13.32 12.86 0 0 0
09/10/2020
13.05
 387,620 12.97 13.21 12.93 0 0 0
08/10/2020
12.97
 394,230 13.24 13.24 12.86 0 720 -0.0
07/10/2020
13.24
 494,260 13.40 13.48 13.17 0 1,070 -0.0
06/10/2020
13.40
 806,160 13.09 13.63 13.17 0 0 0
05/10/2020
13.09
 775,500 12.31 13.09 12.35 3,290 0 0.1
02/10/2020
12.31
 344,670 12.39 12.54 12.23 0 0 0
01/10/2020
12.39
 305,980 12.39 12.47 12.31 0 0 0
30/09/2020
12.39
 328,770 12.78 12.78 12.23 1,360 2,230 -0.0
29/09/2020
12.78
 532,210 12.62 12.78 12.47 0 1,380 -0.0
28/09/2020
12.62
 341,060 12.62 12.82 12.50 0 4,300 -0.1
25/09/2020
12.62
 412,260 12.70 12.70 12.47 0 3,000 -0.0
24/09/2020
12.70
 340,360 12.70 12.70 12.50 0 920 -0.0
23/09/2020
12.70
 410,740 12.86 12.86 12.62 0 8,750 -0.1
22/09/2020
12.86
 360,210 13.09 13.09 12.58 310 13,190 -0.2
21/09/2020
13.09
 449,880 13.21 13.48 12.82 30 10,990 -0.2

Chính sách bảo mật | Điều khoản sử dụng |