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
(2024-08-21) 		-0.88 -7.02% 12,196,300 -383,800 -4.6
11.40
12.48
11.60
2 tháng
(2024-07-22) 		-2.73 -19.07% 42,159,800 -896,911 -11.6
11.40
14.52
11.60
3 tháng
(2024-06-24) 		-1.54 -11.74% 77,207,900 -238,940 -1.3
11.40
16.14
11.60
6 tháng
(2024-03-25) 		-0.97 -7.73% 127,158,900 425,975 7.8
11.40
16.14
11.60
12 tháng
(2023-09-26) 		-1.73 -13% 193,887,300 371,529 7.1
11.40
16.14
11.60
24 tháng
(2022-10-03) 		-3.63 -23.83% 491,268,900 296,533 6.3
8.57
16.14
11.60
36 tháng
(2021-10-06) 		-5.35 -31.57% 882,124,600 -820,334 -51.8
8.57
24.07
11.60
60 tháng
(2019-10-17) 		-7.14 -38.10% 1,185,286,700 1,009,406 8.7
8.57
24.07
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
12.71
 604,900 12.58 12.89 12.44 0 90 -0.0
14/02/2023
12.58
 608,600 12.71 13.12 12.35 500 0 0.0
13/02/2023
12.71
 828,400 13.34 13.48 12.71 2,300 0 0.0
10/02/2023
13.34
 832,800 13.16 13.75 13.03 0 0 0.0
09/02/2023
13.16
 429,500 12.98 13.30 13.03 0 0 0.0
08/02/2023
12.98
 876,400 13.30 13.39 12.89 0 0 0.0
07/02/2023
13.30
 891,000 13.57 13.93 13.03 0 0 0.0
06/02/2023
13.57
 1,095,400 13.12 13.75 12.76 1,000 0 0.0
03/02/2023
13.12
 934,200 13.25 13.48 13.03 910 600 0.0
02/02/2023
13.25
 2,537,600 13.93 14.02 12.98 2,400 2,000 0.0
01/02/2023
13.93
 2,200,800 14.82 14.96 13.84 100 15,600 -0.2
31/01/2023
14.82
 1,692,100 14.56 14.87 14.42 33,600 5,200 0.5
30/01/2023
14.56
 1,408,300 14.65 15.00 14.38 6,100 2,000 0.1
27/01/2023
14.65
 2,274,500 14.11 15.05 14.11 17,100 18,500 -0.0
19/01/2023
14.11
 1,180,000 14.02 14.29 13.97 0 2,800 -0.0
18/01/2023
14.02
 1,835,100 13.88 14.47 13.97 7,000 1,900 0.1
17/01/2023
13.88
 1,440,000 13.43 13.88 13.34 32,600 3,000 0.5
16/01/2023
13.43
 764,000 13.66 13.84 13.39 0 0 -0.2
13/01/2023
13.66
 710,400 14.02 14.20 13.66 0 14,100 -0.2
12/01/2023
14.02
 1,412,300 13.48 14.11 13.57 0 10 -0.0
11/01/2023
13.48
 817,800 13.43 13.75 13.39 0 3,500 -0.1
10/01/2023
13.43
 1,000,600 13.57 13.66 13.07 11,000 31 0.2
09/01/2023
13.57
 928,600 13.79 13.93 13.48 0 0 0.2
06/01/2023
13.79
 1,193,700 14.02 14.29 13.70 400 0 0.0
05/01/2023
14.02
 2,732,000 13.48 14.42 13.52 62,500 4,700 0.9
04/01/2023
13.48
 1,379,100 13.93 14.06 13.48 3,000 65,300 -0.9
03/01/2023
13.93
 1,959,000 14.38 14.38 13.75 14,800 25,910 -0.2
30/12/2022
14.38
 4,702,400 13.93 14.38 13.39 9,800 114,400 -1.7
29/12/2022
13.93
 2,449,400 13.30 13.93 13.03 4,800 95,300 -1.4
28/12/2022
13.30
 1,263,500 12.76 13.30 12.44 0 38,100 -0.6
27/12/2022
12.76
 2,273,400 12.67 12.85 12.04 9,100 16,804 -0.1
26/12/2022
12.67
 1,915,700 12.67 13.39 12.49 1,000 56,500 -0.8
23/12/2022
12.67
 3,256,900 11.86 12.67 11.86 3,100 840 0.0
22/12/2022
11.86
 1,110,700 11.68 11.90 11.50 26,300 14,800 0.2
21/12/2022
11.68
 867,300 11.68 11.86 11.05 3,400 42,600 -0.5
20/12/2022
11.68
 1,082,300 11.95 11.95 11.28 0 26,000 -0.3
19/12/2022
11.95
 974,700 11.95 12.26 11.90 9,000 13,900 -0.1
16/12/2022
11.95
 973,200 11.81 12.22 11.68 3,200 10,900 -0.1
15/12/2022
11.81
 462,600 11.73 11.86 11.68 10,900 2,400 0.1
14/12/2022
11.73
 640,200 11.64 12.17 11.64 1,300 44,900 -0.6
13/12/2022
11.64
 608,800 11.68 11.77 11.41 2,040 22,400 -0.3
12/12/2022
11.68
 1,097,200 11.68 12.08 11.55 23,600 10,100 0.2
09/12/2022
11.68
 609,400 11.64 11.73 11.41 23,000 7,300 0.2
08/12/2022
11.64
 862,300 11.68 12.13 11.41 6,000 23,000 -0.2
07/12/2022
11.68
 976,800 11.50 11.86 11.32 18,600 14,100 0.1
06/12/2022
11.50
 1,668,800 11.95 12.58 11.50 19,300 17,236 0.0
05/12/2022
11.95
 1,088,600 11.50 12.08 11.77 6,100 20,400 -0.2
02/12/2022
11.50
 776,100 11.23 11.55 11.10 19,300 11,800 0.1
01/12/2022
11.23
 1,099,100 11.10 11.64 11.05 14,400 9,800 0.1
30/11/2022
11.10
 942,000 11.05 11.28 10.87 1,100 3,034 -0.0
29/11/2022
11.05
 654,000 11.19 11.50 10.83 800 22,100 -0.3
28/11/2022
11.19
 673,000 10.56 11.19 10.78 2,500 8,900 -0.1
25/11/2022
10.56
 509,000 10.06 10.60 10.11 5,300 7,800 -0.0
24/11/2022
10.06
 421,800 9.93 10.06 9.70 12,500 0 0.1
23/11/2022
9.93
 400,500 10.11 10.20 9.88 4,200 0 0.0
22/11/2022
10.11
 899,500 10.06 10.51 9.97 13,500 0 0.2
21/11/2022
10.06
 478,100 9.97 10.29 9.97 503 3,800 -0.0
18/11/2022
9.97
 910,600 9.61 10.15 9.21 23,400 5,500 0.2
17/11/2022
9.61
 611,400 9.16 9.79 9.21 1,200 21,100 -0.2
16/11/2022
9.16
 1,286,400 8.57 9.16 7.98 99,267 0 1.0
15/11/2022
8.57
 961,300 9.21 9.21 8.57 23,000 0 0.2
14/11/2022
9.21
 867,400 9.88 9.88 9.21 11,400 2,000 0.1
11/11/2022
9.88
 553,200 9.88 10.29 9.79 7,100 1,800 0.1
10/11/2022
9.88
 727,500 10.60 10.60 9.88 100 23,800 -0.3
09/11/2022
10.60
 499,000 10.56 10.87 10.60 1,000 300 0.0
08/11/2022
10.56
 600,400 10.15 10.56 9.79 40,455 1,906 0.5
07/11/2022
10.15
 700,000 10.87 11.14 10.15 28,500 6,900 0.2
04/11/2022
10.87
 519,700 11.32 11.32 10.74 0 18,600 -0.2
03/11/2022
11.32
 390,700 11.77 11.77 11.32 0 12,300 -0.2
02/11/2022
11.77
 451,000 11.68 12.04 11.68 100,000 6,300 1.2
01/11/2022
11.68
 396,000 11.46 11.77 11.59 10,400 5,200 0.1
31/10/2022
11.46
 775,500 11.10 11.68 11.10 7,100 13,461 -0.1
28/10/2022
11.10
 515,500 10.92 11.64 11.05 2,200 25,500 -0.3
27/10/2022
10.92
 595,200 10.24 10.92 10.11 80,100 6,900 0.9
26/10/2022
10.24
 605,500 10.78 11.05 10.15 40,800 0 0.5
25/10/2022
10.78
 767,900 11.46 11.68 10.74 98,200 0 1.2
24/10/2022
11.46
 992,100 12.31 12.40 11.46 41,100 0 0.5
21/10/2022
12.31
 748,500 13.21 13.30 12.31 100 6,500 -0.1
20/10/2022
13.21
 273,300 13.48 13.52 13.03 0 63,000 -0.9
19/10/2022
13.48
 367,600 13.66 13.84 13.48 8,900 6,200 0.0
18/10/2022
13.66
 487,300 13.39 13.75 13.48 19,400 1,000 0.3
17/10/2022
13.39
 416,600 13.34 13.48 13.12 3,700 21,600 -0.3
14/10/2022
13.34
 607,400 13.07 13.75 13.25 1,500 15,500 -0.2
13/10/2022
13.07
 233,800 12.85 13.25 12.85 4,800 0 0.1
12/10/2022
12.85
 481,000 12.53 13.03 12.31 22,700 1,530 0.3
11/10/2022
12.53
 709,100 13.48 13.48 12.53 300 33,400 -0.5
10/10/2022
13.48
 680,300 13.12 13.52 12.49 74,400 0 1.1
07/10/2022
13.12
 1,177,800 14.06 14.11 13.12 78,800 1,500 1.1
06/10/2022
14.06
 876,400 15.09 15.14 14.06 5,600 19,000 -0.2
05/10/2022
15.09
 595,200 14.56 15.27 14.78 4,500 500 0.1
04/10/2022
14.56
 711,100 15.23 15.59 14.47 42,100 3,500 0.6
03/10/2022
15.23
 799,800 16.35 16.35 15.23 5,500 10,500 -0.1
30/09/2022
16.35
 1,075,700 16.53 16.53 15.63 6,713 0 0.1
29/09/2022
16.53
 522,300 16.58 16.98 16.44 3,000 2,058 0.0
28/09/2022
16.58
 475,500 17.07 17.16 16.44 0 0 -0.1
27/09/2022
17.07
 662,800 16.62 17.39 16.53 0 7,054 -0.1
26/09/2022
16.62
 1,617,700 17.65 17.65 16.44 400 0 0.0
23/09/2022
17.65
 565,800 17.88 17.97 17.65 3,200 8,500 -0.1
22/09/2022
17.88
 805,000 17.48 17.97 17.25 100 0 0.0
21/09/2022
17.48
 582,200 18.06 18.06 17.43 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |