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)
27/04/2022
17.59
 408,200 16.87 17.59 16.61 100 20,800 -0.4
26/04/2022
16.87
 802,200 16.19 16.87 15.38 184,000 59,300 2.4
25/04/2022
16.19
 1,396,200 17.38 17.93 16.19 83,700 0 1.6
22/04/2022
17.38
 1,371,900 18.18 18.86 16.91 50,000 200 1.0
21/04/2022
18.18
 1,502,200 19.50 19.50 18.14 9,700 242,100 -5.1
20/04/2022
19.50
 816,000 19.50 19.92 19.24 24,000 185,000 -3.7
19/04/2022
19.50
 1,003,700 19.45 20.43 19.50 1,700 75,000 -1.7
18/04/2022
19.45
 1,188,100 20.30 20.64 19.33 3,600 116,300 -2.6
15/04/2022
20.30
 765,900 20.00 20.72 19.66 3,500 0 0.1
14/04/2022
20.00
 1,057,000 20.68 20.85 20.00 200 240,000 -5.8
13/04/2022
20.68
 1,439,100 19.88 20.68 19.07 4,200 420,000 -9.7
12/04/2022
19.88
 2,322,000 21.36 21.83 19.88 29,400 514,000 -11.7
08/04/2022
21.36
 1,767,600 22.21 22.29 21.36 7,500 37,000 -0.8
07/04/2022
22.21
 1,602,500 23.06 23.22 22.21 0 161,800 -4.3
06/04/2022
23.06
 1,480,500 23.39 23.65 23.01 0 13,700 -0.4
05/04/2022
23.39
 2,885,200 23.01 23.99 23.18 31,800 81,100 -1.4
04/04/2022
23.01
 1,463,100 22.46 23.06 22.55 26,600 17,100 0.3
01/04/2022
22.46
 991,200 22.46 22.72 22.12 18,700 0 0.5
31/03/2022
22.46
 683,800 22.55 22.76 22.38 0 0 0
30/03/2022
22.55
 1,593,100 23.06 23.65 22.21 6,200 0 0.2
29/03/2022
23.06
 1,572,500 23.22 23.61 23.06 100 53,300 -1.5
28/03/2022
23.22
 2,666,600 22.76 23.73 22.00 0 65,800 -1.7
25/03/2022
22.76
 982,400 22.93 23.18 22.67 2,100 800 0.0
24/03/2022
22.93
 1,821,900 22.25 23.27 22.08 13,300 42,800 -0.8
23/03/2022
22.25
 1,667,000 21.61 22.72 21.95 6,000 39,100 -0.9
22/03/2022
21.61
 1,704,400 21.87 22.12 21.61 5,000 60,400 -1.4
21/03/2022
21.87
 1,170,900 22.00 22.17 21.83 0 21,500 -0.6
18/03/2022
22.00
 1,097,000 22.04 22.38 21.91 900 20,000 -0.5
17/03/2022
22.04
 1,143,400 22.04 22.55 22.04 42,800 95,600 -1.4
16/03/2022
22.04
 1,197,800 21.78 22.29 21.70 12,200 27,600 -0.4
15/03/2022
21.78
 2,567,000 22.12 22.21 21.28 29,700 24,000 0.2
14/03/2022
22.12
 3,052,100 23.73 23.73 22.12 200 86,600 -2.4
11/03/2022
23.73
 2,311,200 23.69 24.41 23.06 37,500 0 1.0
10/03/2022
23.69
 1,579,300 24.07 24.58 23.69 15,300 204,300 -5.3
09/03/2022
24.07
 2,135,500 23.78 24.58 23.14 0 27,600 -0.8
08/03/2022
23.78
 5,508,800 22.84 24.41 22.50 11,300 78,800 -1.9
07/03/2022
22.84
 1,708,900 22.50 23.18 22.29 0 25,500 -0.7
04/03/2022
22.50
 1,158,600 22.29 22.80 22.25 29,200 100 0.8
03/03/2022
22.29
 1,763,400 22.63 22.72 22.12 5,000 94,000 -2.3
02/03/2022
22.63
 1,594,600 22.93 23.14 22.55 13,700 16,700 -0.1
01/03/2022
22.93
 1,801,700 22.72 23.48 22.29 2,500 0 0.1
28/02/2022
22.72
 1,394,900 22.89 23.06 22.50 31,100 450,900 -11.3
25/02/2022
22.89
 1,829,300 23.06 23.65 22.89 0 427,300 -11.7
24/02/2022
23.06
 3,666,100 22.08 23.06 21.28 47,600 1,106,000 -27.9
23/02/2022
22.08
 1,816,400 21.95 22.42 21.95 50,900 460,000 -10.7
22/02/2022
21.95
 2,355,000 22.72 22.72 21.66 29,100 13,200 0.4
21/02/2022
22.72
 2,245,200 22.89 23.69 22.46 1,600 10,800 -0.2
18/02/2022
22.89
 1,282,400 22.72 23.31 22.46 500 26,100 -0.7
17/02/2022
22.72
 1,482,400 22.84 23.31 22.46 6,800 13,800 -0.2
16/02/2022
22.84
 3,939,800 21.36 22.84 21.61 47,300 200 1.3
15/02/2022
21.36
 1,145,900 21.19 21.36 20.72 4,700 9,900 -0.1
14/02/2022
21.19
 1,266,500 21.19 21.87 20.34 1,800 4,200 -0.1
11/02/2022
21.19
 1,292,900 21.06 21.95 21.02 1,000 48,300 -1.2
10/02/2022
21.06
 1,283,500 20.85 21.36 20.64 3,800 31,600 -0.7
09/02/2022
20.85
 1,337,100 21.36 21.36 20.85 1,000 9,000 -0.2
08/02/2022
21.36
 1,084,100 21.36 21.61 21.15 0 43,300 -1.1
07/02/2022
21.36
 2,148,500 20.05 21.44 20.17 19,500 300 0.5
28/01/2022
20.05
 746,400 20.17 20.43 19.58 5,800 41,400 -0.8
27/01/2022
20.17
 950,300 19.50 20.34 19.45 5,000 35,200 -0.7
26/01/2022
19.50
 960,200 19.58 20.34 19.50 5,200 161,700 -3.0
25/01/2022
19.58
 973,400 18.31 19.58 18.22 35,900 7,700 0.6
24/01/2022
18.31
 958,300 19.45 19.45 18.31 15,700 18,700 -0.1
21/01/2022
19.45
 660,100 19.79 19.79 19.24 0 64,100 -1.5
20/01/2022
19.79
 707,700 18.90 19.88 19.07 100 59,900 -1.4
19/01/2022
18.90
 1,031,100 17.67 18.90 17.42 47,000 9,100 0.8
18/01/2022
17.67
 1,462,600 19.66 19.66 17.67 175,200 3,800 3.7
17/01/2022
19.66
 558,400 20.34 20.51 19.54 40,600 47,000 -0.2
14/01/2022
20.34
 1,228,800 19.75 20.64 18.44 119,900 10,500 2.6
13/01/2022
19.75
 1,253,800 20.85 21.36 19.58 5,900 25,000 -0.5
12/01/2022
20.85
 1,709,900 20.60 21.19 19.50 82,100 10,700 1.7
11/01/2022
20.60
 1,980,300 20.34 21.19 19.71 129,900 18,800 2.7
10/01/2022
20.34
 3,266,800 21.70 22.04 20.34 55,000 63,200 -0.1
07/01/2022
21.70
 1,515,600 21.61 22.46 21.36 10,100 47,800 -1.0
06/01/2022
21.61
 1,833,200 21.70 21.70 20.77 36,500 3,700 0.8
05/01/2022
21.70
 2,395,700 21.23 22.55 21.19 149,000 61,900 2.2
04/01/2022
21.23
 2,967,100 19.88 21.23 20.17 102,800 12,000 2.3
31/12/2021
19.88
 2,298,400 20.13 20.43 19.66 6,400 3,200 0.1
30/12/2021
20.13
 1,861,400 20.64 21.02 20.00 15,000 1,900 0.3
29/12/2021
20.64
 3,963,800 19.66 21.02 19.92 392,200 13,000 9.3
28/12/2021
19.66
 3,856,300 18.39 19.66 18.48 535,100 500 12.1
27/12/2021
18.39
 2,170,700 17.63 18.39 17.38 362,500 9,000 7.5
24/12/2021
17.63
 1,072,300 18.05 18.18 17.38 11,700 12,400 -0.0
23/12/2021
18.05
 2,332,900 17.80 18.56 17.38 7,000 10,200 0
22/12/2021
17.80
 2,453,600 16.66 17.80 16.74 24,500 0 0.5
21/12/2021
16.66
 575,500 16.44 16.78 16.27 17,200 0 0.3
20/12/2021
16.44
 452,500 16.57 16.83 16.40 4,800 6,900 -0.0
17/12/2021
16.57
 713,900 16.57 16.95 16.53 0 3,200 -0.1
16/12/2021
16.57
 711,900 16.83 16.95 16.57 0 22,600 -0.4
15/12/2021
16.83
 496,400 16.99 17.04 16.78 4,600 6,300 -0.0
14/12/2021
16.99
 636,800 17.04 17.21 16.83 100 10,600 -0.2
13/12/2021
17.04
 916,100 16.57 17.12 16.70 12,200 9,500 0.1
10/12/2021
16.57
 585,900 16.40 16.91 16.32 2,700 2,400 0.0
09/12/2021
16.40
 386,800 16.36 16.66 16.15 13,300 0 0.3
08/12/2021
16.36
 623,900 16.61 16.78 16.10 0 2,900 -0.1
07/12/2021
16.61
 396,800 16.10 16.70 16.10 6,400 200 0.1
06/12/2021
16.10
 956,400 16.87 16.91 15.85 0 13,300 -0.3
03/12/2021
16.87
 980,700 17.29 17.50 16.87 0 13,600 -0.3
02/12/2021
17.29
 1,081,100 16.95 17.80 16.95 3,400 10,100 -0.1
01/12/2021
16.95
 478,700 16.95 17.12 16.83 13,600 600 0.3
30/11/2021
16.95
 988,800 16.95 17.29 16.91 9,600 5,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |